PLAYWAY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 273.50 | 273.50 | 269.00 | 271.00 | 251.96 | 4,178 |
| 2025-08-06 | 270.00 | 273.00 | 268.50 | 271.00 | 251.96 | 7,304 |
| 2025-08-05 | 271.50 | 274.50 | 267.50 | 267.50 | 248.70 | 2,803 |
| 2025-08-04 | 273.00 | 275.00 | 267.50 | 270.00 | 251.03 | 2,236 |
| 2025-08-01 | 276.50 | 278.00 | 268.50 | 272.50 | 253.35 | 4,839 |
| 2025-07-31 | 281.50 | 282.00 | 274.50 | 275.50 | 256.14 | 3,186 |
| 2025-07-30 | 281.00 | 285.00 | 278.00 | 278.00 | 258.47 | 2,207 |
| 2025-07-29 | 280.00 | 283.00 | 276.50 | 280.00 | 260.33 | 2,289 |
| 2025-07-28 | 281.00 | 288.00 | 279.00 | 279.00 | 259.40 | 2,541 |
| 2025-07-25 | 283.00 | 283.50 | 278.00 | 280.00 | 260.33 | 982 |
| 2025-07-24 | 284.00 | 288.00 | 277.50 | 283.00 | 263.12 | 3,624 |
| 2025-07-23 | 288.50 | 288.50 | 282.00 | 284.00 | 264.05 | 935 |
| 2025-07-22 | 287.00 | 291.00 | 281.50 | 284.00 | 264.05 | 2,004 |
| 2025-07-21 | 293.50 | 293.50 | 290.00 | 290.00 | 269.62 | 1,868 |
| 2025-07-18 | 299.00 | 300.50 | 291.50 | 293.50 | 272.88 | 1,442 |
| 2025-07-17 | 296.00 | 299.00 | 290.50 | 299.00 | 277.99 | 1,488 |
| 2025-07-16 | 289.50 | 299.00 | 288.50 | 296.00 | 275.20 | 1,772 |
| 2025-07-15 | 287.00 | 293.00 | 284.00 | 289.00 | 268.69 | 1,889 |
| 2025-07-14 | 290.00 | 296.00 | 284.00 | 284.00 | 264.05 | 1,842 |
| 2025-07-11 | 288.00 | 293.50 | 288.00 | 290.00 | 269.62 | 777 |
| 2025-07-10 | 298.50 | 298.50 | 289.00 | 290.00 | 269.62 | 1,530 |
| 2025-07-09 | 299.00 | 299.00 | 293.00 | 297.50 | 276.60 | 1,762 |
| 2025-07-08 | 298.50 | 299.50 | 296.00 | 298.00 | 277.06 | 538 |
| 2025-07-07 | 301.00 | 301.00 | 295.00 | 297.00 | 276.13 | 2,896 |
| 2025-07-04 | 323.00 | 324.50 | 317.00 | 320.00 | 276.68 | 4,534 |
| 2025-07-03 | 321.00 | 322.50 | 318.50 | 322.00 | 278.41 | 3,077 |
| 2025-07-02 | 320.00 | 321.00 | 317.50 | 321.00 | 277.55 | 2,027 |
| 2025-07-01 | 321.00 | 321.50 | 317.00 | 320.00 | 276.68 | 2,053 |
| 2025-06-30 | 318.00 | 325.00 | 317.00 | 321.00 | 277.55 | 1,551 |
| 2025-06-27 | 315.00 | 318.50 | 314.00 | 315.00 | 272.36 | 37,681 |
| 2025-06-26 | 319.00 | 322.50 | 313.50 | 318.00 | 274.95 | 2,749 |
| 2025-06-25 | 320.50 | 322.50 | 297.50 | 315.00 | 272.36 | 5,214 |
| 2025-06-24 | 323.00 | 324.00 | 319.00 | 320.50 | 277.11 | 821 |
| 2025-06-23 | 324.00 | 326.50 | 317.50 | 318.50 | 275.38 | 1,157 |
| 2025-06-20 | 320.00 | 324.00 | 320.00 | 324.00 | 280.14 | 2,568 |
| 2025-06-18 | 314.50 | 321.00 | 313.50 | 320.50 | 277.11 | 1,077 |
| 2025-06-17 | 320.00 | 321.00 | 314.50 | 316.00 | 273.22 | 1,335 |
| 2025-06-16 | 322.50 | 322.50 | 320.00 | 321.00 | 277.55 | 389 |
| 2025-06-13 | 321.50 | 327.50 | 320.00 | 322.50 | 278.84 | 581 |
| 2025-06-12 | 326.50 | 329.00 | 320.00 | 321.00 | 277.55 | 1,434 |
| 2025-06-11 | 328.00 | 330.00 | 326.00 | 329.00 | 284.46 | 806 |
| 2025-06-10 | 328.00 | 328.00 | 323.00 | 328.00 | 283.60 | 1,031 |
| 2025-06-09 | 330.00 | 330.50 | 325.50 | 327.50 | 283.17 | 4,428 |
| 2025-06-06 | 333.00 | 334.50 | 327.50 | 330.50 | 285.76 | 891 |
| 2025-06-05 | 334.00 | 335.00 | 331.00 | 333.00 | 287.92 | 1,081 |
| 2025-06-04 | 335.00 | 335.00 | 332.00 | 334.00 | 288.79 | 1,344 |
| 2025-06-03 | 332.00 | 339.00 | 331.50 | 332.50 | 287.49 | 5,270 |
| 2025-06-02 | 325.00 | 335.00 | 321.00 | 328.00 | 283.60 | 1,869 |
| 2025-05-30 | 323.00 | 331.00 | 318.50 | 331.00 | 286.19 | 1,300 |
| 2025-05-29 | 327.50 | 333.00 | 320.00 | 322.00 | 278.41 | 2,060 |
| 2025-05-28 | 328.00 | 330.00 | 319.50 | 319.50 | 276.25 | 1,206 |
| 2025-05-27 | 333.00 | 334.00 | 324.50 | 326.00 | 281.87 | 1,315 |
| 2025-05-26 | 324.00 | 335.00 | 322.50 | 332.00 | 287.06 | 6,525 |
| 2025-05-23 | 313.50 | 324.50 | 312.50 | 319.00 | 275.82 | 8,345 |
| 2025-05-22 | 308.00 | 318.00 | 301.00 | 311.50 | 269.33 | 3,388 |
| 2025-05-21 | 314.50 | 315.00 | 306.00 | 308.50 | 266.74 | 1,292 |
| 2025-05-20 | 307.50 | 314.50 | 307.50 | 314.50 | 271.93 | 3,718 |
| 2025-05-19 | 305.00 | 309.50 | 302.00 | 307.00 | 265.44 | 3,026 |
| 2025-05-16 | 304.00 | 304.50 | 298.50 | 302.00 | 261.12 | 2,452 |
| 2025-05-15 | 299.00 | 303.50 | 293.50 | 303.50 | 262.41 | 1,581 |
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.