PLAYWAY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 428.60 | 442.00 | 427.20 | 439.80 | 317.65 | 3,014 |
| 2022-01-03 | 419.80 | 428.40 | 415.20 | 425.00 | 306.96 | 1,746 |
| 2021-12-30 | 422.20 | 423.80 | 416.00 | 418.00 | 301.90 | 1,598 |
| 2021-12-29 | 421.40 | 432.00 | 421.40 | 422.20 | 304.94 | 1,904 |
| 2021-12-28 | 416.00 | 427.80 | 416.00 | 424.80 | 306.81 | 8,984 |
| 2021-12-27 | 416.60 | 421.20 | 416.00 | 417.00 | 301.18 | 4,963 |
| 2021-12-23 | 428.00 | 432.00 | 417.20 | 419.00 | 302.63 | 1,739 |
| 2021-12-22 | 422.00 | 426.00 | 419.20 | 426.00 | 307.68 | 2,886 |
| 2021-12-21 | 421.00 | 425.20 | 415.00 | 422.00 | 304.79 | 2,437 |
| 2021-12-20 | 415.00 | 427.00 | 415.00 | 426.80 | 308.26 | 2,634 |
| 2021-12-17 | 415.20 | 426.40 | 415.00 | 415.00 | 299.74 | 5,714 |
| 2021-12-16 | 424.00 | 428.00 | 417.00 | 420.00 | 303.35 | 1,462 |
| 2021-12-15 | 419.00 | 423.80 | 416.40 | 419.00 | 302.63 | 3,332 |
| 2021-12-14 | 420.00 | 422.60 | 415.80 | 420.00 | 303.35 | 3,738 |
| 2021-12-13 | 430.60 | 433.00 | 420.00 | 420.00 | 303.35 | 2,650 |
| 2021-12-10 | 430.00 | 433.00 | 425.20 | 433.00 | 312.74 | 947 |
| 2021-12-09 | 442.00 | 446.40 | 430.00 | 430.00 | 310.57 | 3,607 |
| 2021-12-08 | 447.00 | 455.40 | 444.00 | 450.20 | 325.16 | 2,635 |
| 2021-12-07 | 441.40 | 446.80 | 437.00 | 444.00 | 320.68 | 2,430 |
| 2021-12-06 | 426.00 | 443.00 | 426.00 | 441.80 | 319.09 | 2,200 |
| 2021-12-03 | 410.20 | 434.80 | 410.00 | 431.00 | 311.29 | 8,934 |
| 2021-12-02 | 441.00 | 441.00 | 430.40 | 431.00 | 311.29 | 1,639 |
| 2021-12-01 | 414.80 | 442.00 | 411.00 | 442.00 | 319.24 | 2,900 |
| 2021-11-30 | 420.00 | 420.00 | 407.00 | 415.00 | 299.74 | 6,022 |
| 2021-11-29 | 432.80 | 439.80 | 425.00 | 427.80 | 308.98 | 2,691 |
| 2021-11-26 | 424.00 | 439.00 | 410.20 | 439.00 | 317.07 | 5,445 |
| 2021-11-25 | 443.60 | 443.60 | 420.00 | 425.00 | 306.96 | 3,665 |
| 2021-11-24 | 446.40 | 446.40 | 432.40 | 440.00 | 317.79 | 2,033 |
| 2021-11-23 | 431.00 | 449.00 | 424.60 | 446.40 | 322.41 | 2,656 |
| 2021-11-22 | 428.00 | 434.80 | 408.40 | 434.80 | 314.04 | 6,379 |
| 2021-11-19 | 430.00 | 435.00 | 427.00 | 428.60 | 309.56 | 4,493 |
| 2021-11-18 | 454.20 | 454.20 | 416.20 | 429.80 | 310.43 | 14,853 |
| 2021-11-17 | 453.80 | 454.40 | 450.80 | 454.20 | 328.05 | 1,589 |
| 2021-11-16 | 451.80 | 454.00 | 444.20 | 448.00 | 323.57 | 825 |
| 2021-11-15 | 445.40 | 454.80 | 445.40 | 448.00 | 323.57 | 941 |
| 2021-11-12 | 443.00 | 457.80 | 443.00 | 453.40 | 327.47 | 1,032 |
| 2021-11-10 | 448.00 | 448.00 | 442.00 | 446.00 | 322.13 | 1,728 |
| 2021-11-09 | 445.00 | 453.00 | 441.20 | 448.00 | 323.57 | 777 |
| 2021-11-08 | 460.00 | 467.00 | 444.60 | 444.60 | 321.11 | 1,755 |
| 2021-11-05 | 459.00 | 459.80 | 451.00 | 458.80 | 331.37 | 783 |
| 2021-11-04 | 458.00 | 461.60 | 452.20 | 459.00 | 331.52 | 1,076 |
| 2021-11-03 | 460.00 | 462.80 | 448.40 | 454.80 | 328.48 | 522 |
| 2021-11-02 | 450.00 | 462.80 | 450.00 | 459.00 | 331.52 | 1,050 |
| 2021-10-29 | 460.00 | 460.00 | 451.00 | 459.00 | 331.52 | 554 |
| 2021-10-28 | 453.40 | 458.80 | 444.00 | 458.00 | 330.79 | 2,929 |
| 2021-10-27 | 468.00 | 468.00 | 453.00 | 453.40 | 327.47 | 1,476 |
| 2021-10-26 | 469.00 | 469.00 | 458.00 | 468.20 | 338.16 | 814 |
| 2021-10-25 | 474.00 | 474.00 | 455.40 | 465.00 | 335.85 | 1,791 |
| 2021-10-22 | 474.00 | 474.00 | 463.00 | 468.00 | 338.02 | 2,322 |
| 2021-10-21 | 466.00 | 473.80 | 466.00 | 473.40 | 341.92 | 1,350 |
| 2021-10-20 | 463.00 | 468.00 | 463.00 | 467.20 | 337.44 | 507 |
| 2021-10-19 | 472.00 | 476.60 | 463.00 | 465.00 | 335.85 | 2,270 |
| 2021-10-18 | 465.20 | 475.80 | 465.20 | 474.00 | 342.35 | 3,085 |
| 2021-10-15 | 463.00 | 468.80 | 461.40 | 468.00 | 338.02 | 944 |
| 2021-10-14 | 465.00 | 478.00 | 456.40 | 460.00 | 332.24 | 3,251 |
← NewerPage 21 of 21 · 1,255 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 17.3900 PLN |
| 2025-07-07 | 22.5500 PLN |
| 2024-07-02 | 21.8200 PLN |
| 2023-08-21 | 19.3900 PLN |
| 2022-06-27 | 19.2200 PLN |
| 2021-06-22 | 12.7400 PLN |
| 2020-06-19 | 9.4600 PLN |
| 2019-07-18 | 2.4900 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.