PLAYWAY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 269.00 | 272.00 | 267.50 | 269.50 | 250.56 | 690 |
| 2025-10-29 | 267.00 | 269.00 | 266.50 | 268.50 | 249.63 | 3,305 |
| 2025-10-28 | 270.00 | 270.00 | 267.00 | 269.00 | 250.10 | 1,432 |
| 2025-10-27 | 270.00 | 270.50 | 265.50 | 270.00 | 251.03 | 1,795 |
| 2025-10-24 | 268.50 | 270.50 | 266.00 | 270.50 | 251.49 | 8,267 |
| 2025-10-23 | 270.50 | 275.00 | 267.50 | 268.00 | 249.17 | 2,734 |
| 2025-10-22 | 272.50 | 274.50 | 270.00 | 272.00 | 252.89 | 1,747 |
| 2025-10-21 | 275.00 | 277.50 | 272.00 | 273.00 | 253.82 | 1,331 |
| 2025-10-20 | 278.00 | 279.00 | 274.00 | 274.50 | 255.21 | 907 |
| 2025-10-17 | 278.00 | 279.00 | 274.00 | 276.50 | 257.07 | 1,640 |
| 2025-10-16 | 276.50 | 280.00 | 276.00 | 276.50 | 257.07 | 760 |
| 2025-10-15 | 278.00 | 281.00 | 275.50 | 276.00 | 256.61 | 1,118 |
| 2025-10-14 | 276.00 | 278.00 | 274.00 | 278.00 | 258.47 | 1,542 |
| 2025-10-13 | 278.00 | 279.00 | 275.50 | 276.50 | 257.07 | 1,040 |
| 2025-10-10 | 279.50 | 280.00 | 276.50 | 279.00 | 259.40 | 1,561 |
| 2025-10-09 | 277.50 | 280.00 | 274.00 | 278.00 | 258.47 | 1,376 |
| 2025-10-08 | 280.00 | 280.50 | 277.50 | 279.00 | 259.40 | 8,669 |
| 2025-10-07 | 276.50 | 281.00 | 275.00 | 280.50 | 260.79 | 1,013 |
| 2025-10-06 | 281.00 | 281.00 | 271.50 | 279.50 | 259.86 | 2,151 |
| 2025-10-03 | 281.00 | 281.00 | 279.00 | 279.50 | 259.86 | 829 |
| 2025-10-02 | 280.00 | 282.00 | 277.00 | 281.00 | 261.26 | 2,880 |
| 2025-10-01 | 282.50 | 282.50 | 278.00 | 279.50 | 259.86 | 27,916 |
| 2025-09-30 | 283.50 | 283.50 | 279.50 | 282.50 | 262.65 | 1,378 |
| 2025-09-29 | 284.00 | 286.00 | 280.00 | 282.50 | 262.65 | 1,363 |
| 2025-09-26 | 285.00 | 287.50 | 281.00 | 282.00 | 262.19 | 571 |
| 2025-09-25 | 284.00 | 285.00 | 281.50 | 283.00 | 263.12 | 744 |
| 2025-09-24 | 285.50 | 286.50 | 281.50 | 284.00 | 264.05 | 936 |
| 2025-09-23 | 283.00 | 287.50 | 282.50 | 286.00 | 265.90 | 1,582 |
| 2025-09-22 | 281.50 | 282.00 | 279.50 | 280.50 | 260.79 | 872 |
| 2025-09-19 | 281.50 | 283.50 | 276.00 | 282.00 | 262.19 | 2,173 |
| 2025-09-18 | 280.00 | 282.00 | 278.50 | 282.00 | 262.19 | 777 |
| 2025-09-17 | 283.50 | 284.00 | 277.50 | 278.50 | 258.93 | 1,084 |
| 2025-09-16 | 285.00 | 286.00 | 280.50 | 282.00 | 262.19 | 958 |
| 2025-09-15 | 282.50 | 285.50 | 278.50 | 285.00 | 264.98 | 16,706 |
| 2025-09-12 | 284.00 | 288.50 | 282.50 | 283.50 | 263.58 | 1,207 |
| 2025-09-11 | 283.50 | 286.00 | 279.00 | 282.50 | 262.65 | 1,969 |
| 2025-09-10 | 276.00 | 283.00 | 273.50 | 278.50 | 258.93 | 12,453 |
| 2025-09-09 | 284.00 | 286.50 | 276.50 | 279.00 | 259.40 | 3,608 |
| 2025-09-08 | 284.00 | 289.00 | 282.00 | 283.50 | 263.58 | 2,110 |
| 2025-09-05 | 290.00 | 290.00 | 283.50 | 284.00 | 264.05 | 1,220 |
| 2025-09-04 | 280.00 | 289.50 | 278.50 | 289.00 | 268.69 | 3,667 |
| 2025-09-03 | 275.50 | 282.00 | 273.00 | 276.00 | 256.61 | 2,616 |
| 2025-09-02 | 267.00 | 274.00 | 265.50 | 272.00 | 252.89 | 1,589 |
| 2025-09-01 | 266.00 | 269.00 | 265.00 | 267.00 | 248.24 | 1,092 |
| 2025-08-29 | 269.50 | 272.00 | 265.50 | 266.00 | 247.31 | 1,213 |
| 2025-08-28 | 270.00 | 271.00 | 267.00 | 268.00 | 249.17 | 1,552 |
| 2025-08-27 | 269.00 | 270.00 | 266.50 | 270.00 | 251.03 | 1,286 |
| 2025-08-26 | 269.00 | 269.00 | 265.00 | 266.50 | 247.78 | 2,108 |
| 2025-08-25 | 265.50 | 270.00 | 263.50 | 266.50 | 247.78 | 3,357 |
| 2025-08-22 | 270.00 | 271.50 | 265.00 | 265.50 | 246.85 | 4,205 |
| 2025-08-21 | 273.00 | 273.00 | 269.50 | 270.00 | 251.03 | 1,852 |
| 2025-08-20 | 272.00 | 275.00 | 269.50 | 269.50 | 250.56 | 4,993 |
| 2025-08-19 | 270.00 | 271.50 | 269.00 | 271.50 | 252.42 | 2,357 |
| 2025-08-18 | 270.00 | 271.00 | 267.50 | 270.00 | 251.03 | 2,068 |
| 2025-08-14 | 268.00 | 270.00 | 265.50 | 269.00 | 250.10 | 2,409 |
| 2025-08-13 | 270.00 | 270.00 | 264.50 | 266.50 | 247.78 | 3,250 |
| 2025-08-12 | 270.00 | 272.50 | 267.50 | 270.00 | 251.03 | 2,015 |
| 2025-08-11 | 269.00 | 271.00 | 269.00 | 269.50 | 250.56 | 2,545 |
| 2025-08-08 | 271.00 | 271.00 | 269.00 | 269.50 | 250.56 | 1,662 |
| 2025-08-07 | 273.50 | 273.50 | 269.00 | 271.00 | 251.96 | 4,178 |
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.