PLAYWAY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 274.00 | 274.00 | 263.00 | 265.00 | 246.38 | 4,280 |
| 2026-01-30 | 281.00 | 281.50 | 275.00 | 280.00 | 260.33 | 3,293 |
| 2026-01-29 | 281.00 | 283.50 | 277.50 | 280.00 | 260.33 | 4,160 |
| 2026-01-28 | 280.00 | 280.50 | 277.00 | 280.00 | 260.33 | 1,591 |
| 2026-01-27 | 283.00 | 283.50 | 277.50 | 281.00 | 261.26 | 3,271 |
| 2026-01-26 | 279.50 | 283.50 | 277.00 | 282.00 | 262.19 | 3,062 |
| 2026-01-23 | 279.00 | 284.00 | 279.00 | 282.50 | 262.65 | 3,505 |
| 2026-01-22 | 279.00 | 283.00 | 276.00 | 281.00 | 261.26 | 3,333 |
| 2026-01-21 | 276.00 | 279.00 | 271.50 | 274.50 | 255.21 | 1,804 |
| 2026-01-20 | 274.50 | 280.50 | 271.00 | 274.50 | 255.21 | 17,606 |
| 2026-01-19 | 283.00 | 284.00 | 274.00 | 276.00 | 256.61 | 17,901 |
| 2026-01-16 | 272.00 | 283.00 | 272.00 | 283.00 | 263.12 | 6,732 |
| 2026-01-15 | 269.00 | 270.00 | 265.50 | 266.00 | 247.31 | 5,898 |
| 2026-01-14 | 270.50 | 271.00 | 267.00 | 268.50 | 249.63 | 8,763 |
| 2026-01-13 | 272.00 | 274.00 | 264.00 | 265.50 | 246.85 | 6,338 |
| 2026-01-12 | 265.00 | 271.00 | 259.00 | 270.50 | 251.49 | 8,809 |
| 2026-01-09 | 264.00 | 268.00 | 262.00 | 265.00 | 246.38 | 2,137 |
| 2026-01-08 | 265.50 | 266.00 | 260.50 | 264.00 | 245.45 | 1,707 |
| 2026-01-07 | 265.00 | 266.00 | 260.00 | 262.50 | 244.06 | 4,834 |
| 2026-01-05 | 264.00 | 268.00 | 262.00 | 263.00 | 244.52 | 2,776 |
| 2026-01-02 | 257.50 | 264.00 | 257.50 | 262.00 | 243.59 | 3,169 |
| 2025-12-30 | 257.50 | 257.50 | 251.00 | 256.00 | 238.01 | 2,282 |
| 2025-12-29 | 253.50 | 259.50 | 251.00 | 254.50 | 236.62 | 7,766 |
| 2025-12-23 | 249.50 | 254.00 | 245.00 | 250.00 | 232.43 | 5,667 |
| 2025-12-22 | 255.00 | 258.00 | 250.00 | 250.00 | 232.43 | 3,642 |
| 2025-12-19 | 250.00 | 259.50 | 250.00 | 255.00 | 237.08 | 8,303 |
| 2025-12-18 | 241.00 | 251.00 | 241.00 | 247.50 | 230.11 | 5,072 |
| 2025-12-17 | 241.00 | 244.00 | 237.50 | 242.00 | 225.00 | 4,224 |
| 2025-12-16 | 240.00 | 242.00 | 233.50 | 239.00 | 222.21 | 7,434 |
| 2025-12-15 | 240.00 | 242.00 | 235.50 | 240.50 | 223.60 | 4,792 |
| 2025-12-12 | 241.00 | 242.00 | 236.50 | 239.50 | 222.67 | 4,375 |
| 2025-12-11 | 243.00 | 245.00 | 239.50 | 241.00 | 224.07 | 3,495 |
| 2025-12-10 | 244.00 | 248.50 | 240.00 | 243.00 | 225.93 | 3,347 |
| 2025-12-09 | 250.00 | 251.50 | 240.00 | 243.50 | 226.39 | 6,441 |
| 2025-12-08 | 249.50 | 251.00 | 243.50 | 250.00 | 232.43 | 5,168 |
| 2025-12-05 | 238.00 | 251.50 | 237.00 | 251.00 | 233.36 | 9,153 |
| 2025-12-04 | 249.00 | 249.50 | 231.00 | 240.00 | 223.14 | 13,778 |
| 2025-12-03 | 255.00 | 255.00 | 249.50 | 249.50 | 231.97 | 4,246 |
| 2025-12-02 | 258.00 | 258.00 | 251.00 | 251.00 | 233.36 | 3,813 |
| 2025-12-01 | 252.50 | 260.50 | 245.50 | 259.00 | 240.80 | 11,328 |
| 2025-11-28 | 271.00 | 273.50 | 266.50 | 270.50 | 251.49 | 697 |
| 2025-11-27 | 272.00 | 272.00 | 269.00 | 269.00 | 250.10 | 1,363 |
| 2025-11-26 | 264.50 | 273.00 | 261.00 | 271.50 | 252.42 | 2,736 |
| 2025-11-25 | 260.00 | 266.50 | 260.00 | 262.00 | 243.59 | 1,430 |
| 2025-11-24 | 263.50 | 266.50 | 257.50 | 259.50 | 241.27 | 1,594 |
| 2025-11-21 | 264.50 | 268.00 | 258.00 | 263.50 | 244.99 | 2,940 |
| 2025-11-20 | 267.50 | 267.50 | 261.50 | 261.50 | 243.13 | 1,157 |
| 2025-11-19 | 267.50 | 268.00 | 264.00 | 267.00 | 248.24 | 503 |
| 2025-11-18 | 266.50 | 273.50 | 262.50 | 267.00 | 248.24 | 1,092 |
| 2025-11-17 | 260.00 | 276.00 | 258.50 | 271.50 | 252.42 | 4,606 |
| 2025-11-14 | 259.00 | 263.00 | 257.00 | 260.00 | 241.73 | 1,825 |
| 2025-11-13 | 260.00 | 260.00 | 257.50 | 258.00 | 239.87 | 1,797 |
| 2025-11-12 | 260.00 | 261.00 | 258.00 | 259.00 | 240.80 | 1,659 |
| 2025-11-10 | 258.00 | 261.50 | 257.50 | 260.00 | 241.73 | 2,351 |
| 2025-11-07 | 262.50 | 263.50 | 260.00 | 260.00 | 241.73 | 3,266 |
| 2025-11-06 | 265.00 | 268.00 | 261.00 | 263.50 | 244.99 | 3,973 |
| 2025-11-05 | 267.00 | 267.00 | 265.00 | 265.00 | 246.38 | 1,248 |
| 2025-11-04 | 268.50 | 270.00 | 266.00 | 267.00 | 248.24 | 1,090 |
| 2025-11-03 | 268.00 | 271.00 | 267.50 | 269.50 | 250.56 | 1,013 |
| 2025-10-31 | 269.50 | 270.00 | 267.00 | 268.00 | 249.17 | 1,164 |
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.