PLAYWAY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 315.00 | 315.00 | 310.50 | 313.00 | 270.63 | 836 |
| 2025-02-13 | 314.50 | 314.50 | 310.00 | 310.00 | 268.03 | 817 |
| 2025-02-12 | 315.00 | 315.00 | 309.00 | 313.50 | 271.06 | 1,210 |
| 2025-02-11 | 312.00 | 315.00 | 311.00 | 314.50 | 271.93 | 1,752 |
| 2025-02-10 | 306.00 | 313.00 | 306.00 | 311.00 | 268.90 | 1,811 |
| 2025-02-07 | 302.50 | 307.00 | 300.00 | 304.00 | 262.85 | 1,309 |
| 2025-02-06 | 302.00 | 307.50 | 298.50 | 298.50 | 258.09 | 5,292 |
| 2025-02-05 | 305.50 | 307.00 | 300.00 | 301.50 | 260.69 | 863 |
| 2025-02-04 | 303.50 | 305.00 | 297.50 | 305.00 | 263.71 | 1,068 |
| 2025-02-03 | 304.00 | 309.00 | 301.00 | 303.50 | 262.41 | 949 |
| 2025-01-31 | 314.00 | 314.00 | 308.00 | 308.50 | 266.74 | 940 |
| 2025-01-30 | 312.00 | 314.00 | 305.00 | 314.00 | 271.49 | 1,500 |
| 2025-01-29 | 310.00 | 313.00 | 305.00 | 307.00 | 265.44 | 1,180 |
| 2025-01-28 | 309.00 | 315.00 | 304.50 | 310.00 | 268.03 | 2,010 |
| 2025-01-27 | 300.50 | 312.00 | 300.00 | 309.00 | 267.17 | 2,043 |
| 2025-01-24 | 293.50 | 307.00 | 293.50 | 303.00 | 261.98 | 3,051 |
| 2025-01-23 | 296.50 | 296.50 | 291.00 | 293.00 | 253.34 | 882 |
| 2025-01-22 | 294.00 | 296.00 | 290.00 | 296.00 | 255.93 | 1,534 |
| 2025-01-21 | 296.00 | 299.00 | 292.50 | 294.00 | 254.20 | 1,282 |
| 2025-01-20 | 300.00 | 300.50 | 297.00 | 297.50 | 257.23 | 647 |
| 2025-01-17 | 302.00 | 303.00 | 297.50 | 300.00 | 259.39 | 2,014 |
| 2025-01-16 | 294.00 | 301.00 | 294.00 | 300.00 | 259.39 | 736 |
| 2025-01-15 | 299.50 | 299.50 | 293.50 | 298.50 | 258.09 | 835 |
| 2025-01-14 | 299.50 | 300.00 | 295.00 | 300.00 | 259.39 | 1,224 |
| 2025-01-13 | 305.00 | 305.00 | 294.50 | 299.00 | 258.52 | 1,943 |
| 2025-01-10 | 293.50 | 305.00 | 291.50 | 300.50 | 259.82 | 12,575 |
| 2025-01-09 | 293.00 | 295.00 | 287.00 | 287.50 | 248.58 | 836 |
| 2025-01-08 | 292.50 | 295.00 | 287.50 | 293.00 | 253.34 | 2,014 |
| 2025-01-07 | 286.00 | 293.50 | 286.00 | 292.50 | 252.90 | 3,478 |
| 2025-01-03 | 284.00 | 288.00 | 283.00 | 286.00 | 247.28 | 1,596 |
| 2025-01-02 | 278.00 | 284.00 | 278.00 | 284.00 | 245.55 | 1,411 |
| 2024-12-30 | 275.00 | 283.00 | 267.00 | 277.50 | 239.93 | 3,845 |
| 2024-12-27 | 272.50 | 276.50 | 270.50 | 275.00 | 237.77 | 1,098 |
| 2024-12-23 | 269.50 | 272.50 | 265.00 | 272.50 | 235.61 | 3,516 |
| 2024-12-20 | 269.00 | 269.50 | 264.00 | 269.50 | 233.02 | 4,218 |
| 2024-12-19 | 274.00 | 274.00 | 265.00 | 272.00 | 235.18 | 5,115 |
| 2024-12-18 | 276.50 | 276.50 | 271.50 | 274.00 | 236.91 | 936 |
| 2024-12-17 | 277.00 | 277.00 | 272.00 | 275.00 | 237.77 | 1,903 |
| 2024-12-16 | 273.00 | 276.50 | 271.50 | 273.00 | 236.04 | 1,392 |
| 2024-12-13 | 279.50 | 279.50 | 273.00 | 273.00 | 236.04 | 2,530 |
| 2024-12-12 | 286.50 | 288.50 | 279.00 | 280.00 | 242.10 | 2,669 |
| 2024-12-11 | 286.00 | 290.00 | 280.50 | 287.50 | 248.58 | 3,850 |
| 2024-12-10 | 280.00 | 286.00 | 278.00 | 286.00 | 247.28 | 2,508 |
| 2024-12-09 | 275.50 | 285.50 | 273.50 | 280.00 | 242.10 | 1,614 |
| 2024-12-06 | 271.50 | 276.50 | 267.50 | 273.00 | 236.04 | 874 |
| 2024-12-05 | 268.00 | 273.50 | 266.00 | 271.00 | 234.31 | 1,903 |
| 2024-12-04 | 271.50 | 273.50 | 267.50 | 269.00 | 232.58 | 1,699 |
| 2024-12-03 | 273.00 | 273.00 | 268.50 | 272.00 | 235.18 | 846 |
| 2024-12-02 | 275.50 | 276.50 | 260.00 | 272.00 | 235.18 | 2,929 |
| 2024-11-29 | 275.50 | 282.50 | 274.00 | 276.50 | 239.07 | 7,137 |
| 2024-11-28 | 268.00 | 269.00 | 262.00 | 269.00 | 232.58 | 4,095 |
| 2024-11-27 | 270.00 | 272.50 | 264.50 | 267.00 | 230.86 | 4,719 |
| 2024-11-26 | 277.00 | 280.00 | 266.50 | 269.00 | 232.58 | 2,451 |
| 2024-11-25 | 270.00 | 278.00 | 267.50 | 276.00 | 238.64 | 3,222 |
| 2024-11-22 | 268.50 | 269.00 | 265.00 | 269.00 | 232.58 | 1,649 |
| 2024-11-21 | 269.50 | 270.00 | 264.50 | 268.00 | 231.72 | 1,518 |
| 2024-11-20 | 271.00 | 272.00 | 268.00 | 269.50 | 233.02 | 685 |
| 2024-11-19 | 278.50 | 278.50 | 265.00 | 273.00 | 236.04 | 1,787 |
| 2024-11-18 | 279.00 | 280.00 | 272.50 | 278.50 | 240.80 | 637 |
| 2024-11-15 | 279.00 | 279.50 | 275.00 | 277.00 | 239.50 | 468 |
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.