PLAYWAY SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	244.50	245.00	240.50	244.00	226.86	1,812
2026-04-28	245.50	245.50	243.50	244.50	227.32	964
2026-04-27	245.50	247.00	244.00	245.50	228.25	1,685
2026-04-24	252.50	252.50	245.00	248.00	230.57	2,875
2026-04-23	255.00	255.50	249.00	252.00	234.29	1,183
2026-04-22	251.00	254.50	247.50	254.00	236.15	5,361
2026-04-21	257.00	258.00	248.00	252.50	234.76	3,472
2026-04-20	259.50	260.00	249.00	254.50	236.62	3,399
2026-04-17	255.00	257.50	254.00	257.00	238.94	2,876
2026-04-16	257.00	257.00	251.00	254.50	236.62	1,805
2026-04-15	248.50	257.50	246.50	255.00	237.08	2,724
2026-04-14	244.00	249.00	244.00	249.00	231.50	1,809
2026-04-13	245.00	250.00	243.50	244.00	226.86	2,504
2026-04-10	250.00	251.00	244.00	245.50	228.25	4,072
2026-04-09	254.00	254.50	247.00	249.50	231.97	1,350
2026-04-08	248.00	251.50	244.00	251.50	233.83	2,014
2026-04-07	252.00	252.00	242.00	244.00	226.86	1,825
2026-04-02	249.00	250.00	244.50	246.50	229.18	592
2026-04-01	249.50	250.00	245.00	248.00	230.57	1,176
2026-03-31	245.50	251.00	245.00	246.50	229.18	2,417
2026-03-30	241.50	245.50	239.00	245.00	227.79	3,223
2026-03-27	244.50	245.50	238.50	245.00	227.79	2,959
2026-03-26	242.50	245.00	239.00	242.50	225.46	738
2026-03-25	243.50	245.00	241.00	243.00	225.93	1,666
2026-03-24	245.50	248.00	240.50	243.50	226.39	2,065
2026-03-23	249.00	249.50	238.50	246.00	228.72	6,135
2026-03-20	244.50	250.50	243.50	249.50	231.97	1,906
2026-03-19	251.50	251.50	243.50	247.00	229.65	2,283
2026-03-18	250.00	254.00	248.00	250.00	232.43	974
2026-03-17	249.50	250.50	245.00	250.00	232.43	1,275
2026-03-16	242.00	249.50	242.00	249.50	231.97	1,352
2026-03-13	243.50	248.00	243.50	248.00	230.57	1,101
2026-03-12	250.00	250.50	242.50	243.00	225.93	1,357
2026-03-11	251.00	251.00	246.00	247.00	229.65	931
2026-03-10	251.00	253.00	249.00	250.00	232.43	1,980
2026-03-09	248.00	250.50	243.00	250.00	232.43	2,979
2026-03-06	249.50	255.00	243.00	248.00	230.57	1,571
2026-03-05	248.00	249.50	244.50	249.50	231.97	721
2026-03-04	242.00	247.00	240.50	246.00	228.72	1,666
2026-03-03	249.00	250.00	242.00	242.00	225.00	1,632
2026-03-02	248.00	250.00	244.00	249.00	231.50	2,125
2026-02-27	250.00	254.50	248.50	248.50	231.04	1,707
2026-02-26	249.00	250.00	248.00	250.00	232.43	580
2026-02-25	248.00	250.00	244.00	250.00	232.43	1,743
2026-02-24	252.00	252.00	245.00	246.50	229.18	1,759
2026-02-23	248.00	252.00	247.00	251.00	233.36	1,387
2026-02-20	249.00	249.00	246.50	248.00	230.57	898
2026-02-19	251.00	251.00	247.50	247.50	230.11	860
2026-02-18	250.00	251.00	246.00	250.00	232.43	1,597
2026-02-17	251.00	254.00	248.50	250.00	232.43	971
2026-02-16	252.50	254.00	248.00	250.00	232.43	16,791
2026-02-13	255.50	259.00	252.50	252.50	234.76	1,465
2026-02-12	262.50	262.50	257.00	260.00	241.73	2,137
2026-02-11	259.00	273.00	259.00	263.00	244.52	6,592
2026-02-10	258.50	260.00	250.00	257.00	238.94	5,473
2026-02-09	256.00	260.00	256.00	257.00	238.94	1,795
2026-02-06	258.50	259.00	250.00	254.00	236.15	3,453
2026-02-05	265.00	266.50	256.50	258.50	240.34	1,769
2026-02-04	264.00	267.00	262.00	263.00	244.52	4,047
2026-02-03	267.50	270.50	262.00	264.00	245.45	17,038

← NewerPage 3 of 21 · 1,253 trading daysOlder →

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.