PLAYWAY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 303.50 | 304.00 | 297.00 | 299.00 | 258.52 | 738 |
| 2025-05-13 | 300.50 | 304.00 | 299.00 | 301.50 | 260.69 | 3,960 |
| 2025-05-12 | 303.00 | 304.50 | 298.00 | 301.50 | 260.69 | 2,694 |
| 2025-05-09 | 305.00 | 305.00 | 299.00 | 303.00 | 261.98 | 1,901 |
| 2025-05-08 | 304.00 | 306.00 | 299.00 | 304.00 | 262.85 | 1,351 |
| 2025-05-07 | 308.50 | 308.50 | 302.50 | 304.00 | 262.85 | 559 |
| 2025-05-06 | 307.00 | 307.50 | 298.00 | 307.00 | 265.44 | 25,873 |
| 2025-05-05 | 308.00 | 309.00 | 303.00 | 307.00 | 265.44 | 1,015 |
| 2025-05-02 | 303.00 | 307.00 | 300.00 | 307.00 | 265.44 | 765 |
| 2025-04-30 | 302.00 | 307.50 | 301.00 | 303.50 | 262.41 | 3,145 |
| 2025-04-29 | 304.00 | 308.00 | 303.00 | 307.00 | 265.44 | 17,918 |
| 2025-04-28 | 299.00 | 304.50 | 293.00 | 303.00 | 261.98 | 4,214 |
| 2025-04-25 | 288.00 | 298.00 | 286.00 | 296.00 | 255.93 | 1,566 |
| 2025-04-24 | 290.00 | 293.50 | 285.00 | 288.00 | 249.01 | 1,444 |
| 2025-04-23 | 280.00 | 289.00 | 280.00 | 288.50 | 249.44 | 1,495 |
| 2025-04-22 | 278.50 | 281.50 | 278.50 | 278.50 | 240.80 | 1,166 |
| 2025-04-17 | 282.00 | 282.00 | 277.00 | 278.50 | 240.80 | 1,749 |
| 2025-04-16 | 281.00 | 281.00 | 277.00 | 280.50 | 242.53 | 778 |
| 2025-04-15 | 283.00 | 283.00 | 276.50 | 280.00 | 242.10 | 868 |
| 2025-04-14 | 280.00 | 282.00 | 277.50 | 279.50 | 241.66 | 1,171 |
| 2025-04-11 | 281.00 | 283.00 | 278.50 | 280.00 | 242.10 | 1,028 |
| 2025-04-10 | 283.00 | 284.50 | 276.00 | 281.00 | 242.96 | 1,671 |
| 2025-04-09 | 279.50 | 281.00 | 273.00 | 273.50 | 236.48 | 1,266 |
| 2025-04-08 | 274.00 | 284.00 | 274.00 | 280.50 | 242.53 | 1,285 |
| 2025-04-07 | 270.00 | 274.00 | 262.00 | 272.50 | 235.61 | 2,588 |
| 2025-04-04 | 276.00 | 279.00 | 271.00 | 279.00 | 241.23 | 2,168 |
| 2025-04-03 | 279.50 | 282.50 | 275.50 | 279.00 | 241.23 | 1,767 |
| 2025-04-02 | 284.50 | 284.50 | 279.50 | 280.00 | 242.10 | 1,319 |
| 2025-04-01 | 275.00 | 284.50 | 274.00 | 280.00 | 242.10 | 3,801 |
| 2025-03-31 | 278.00 | 278.00 | 273.00 | 275.00 | 237.77 | 1,713 |
| 2025-03-28 | 280.00 | 280.00 | 276.00 | 279.50 | 241.66 | 1,761 |
| 2025-03-27 | 282.00 | 282.00 | 276.50 | 277.00 | 239.50 | 2,030 |
| 2025-03-26 | 279.50 | 280.00 | 276.50 | 278.00 | 240.37 | 2,995 |
| 2025-03-25 | 280.50 | 285.00 | 279.00 | 279.00 | 241.23 | 2,023 |
| 2025-03-24 | 280.00 | 283.00 | 279.00 | 280.50 | 242.53 | 3,212 |
| 2025-03-21 | 280.00 | 281.00 | 279.00 | 280.00 | 242.10 | 2,229 |
| 2025-03-20 | 282.50 | 283.00 | 277.50 | 279.00 | 241.23 | 4,265 |
| 2025-03-19 | 284.00 | 288.50 | 283.00 | 285.50 | 246.85 | 1,408 |
| 2025-03-18 | 288.00 | 288.00 | 283.00 | 284.00 | 245.55 | 2,219 |
| 2025-03-17 | 285.00 | 290.00 | 285.00 | 285.00 | 246.42 | 2,313 |
| 2025-03-14 | 290.00 | 296.50 | 287.50 | 290.00 | 250.74 | 1,757 |
| 2025-03-13 | 286.00 | 295.00 | 275.00 | 290.00 | 250.74 | 2,926 |
| 2025-03-12 | 287.00 | 290.00 | 285.00 | 287.00 | 248.15 | 551 |
| 2025-03-11 | 285.00 | 287.00 | 283.50 | 287.00 | 248.15 | 785 |
| 2025-03-10 | 292.00 | 293.00 | 283.00 | 287.00 | 248.15 | 2,973 |
| 2025-03-07 | 294.50 | 298.00 | 289.50 | 293.00 | 253.34 | 356 |
| 2025-03-06 | 296.00 | 298.00 | 287.00 | 292.50 | 252.90 | 1,320 |
| 2025-03-05 | 292.50 | 303.00 | 292.50 | 292.50 | 252.90 | 762 |
| 2025-03-04 | 302.50 | 303.00 | 272.50 | 292.50 | 252.90 | 3,131 |
| 2025-03-03 | 305.50 | 310.50 | 297.50 | 305.00 | 263.71 | 1,893 |
| 2025-02-28 | 305.00 | 311.00 | 305.00 | 305.50 | 264.14 | 479 |
| 2025-02-27 | 313.00 | 313.00 | 306.50 | 309.00 | 267.17 | 323 |
| 2025-02-26 | 310.50 | 313.00 | 308.00 | 313.00 | 270.63 | 595 |
| 2025-02-25 | 315.00 | 315.00 | 309.00 | 310.50 | 268.47 | 647 |
| 2025-02-24 | 313.00 | 315.00 | 310.50 | 315.00 | 272.36 | 949 |
| 2025-02-21 | 313.00 | 314.50 | 310.50 | 313.50 | 271.06 | 413 |
| 2025-02-20 | 306.00 | 313.00 | 305.00 | 313.00 | 270.63 | 855 |
| 2025-02-19 | 313.00 | 313.00 | 307.00 | 307.00 | 265.44 | 1,410 |
| 2025-02-18 | 315.00 | 315.00 | 310.50 | 312.50 | 270.20 | 900 |
| 2025-02-17 | 314.00 | 315.00 | 312.00 | 314.50 | 271.93 | 730 |
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.