PLAYWAY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-14 | 279.00 | 281.50 | 276.00 | 279.50 | 241.66 | 184 |
| 2024-11-13 | 284.00 | 284.00 | 278.50 | 281.00 | 242.96 | 311 |
| 2024-11-12 | 284.50 | 286.50 | 281.00 | 284.00 | 245.55 | 498 |
| 2024-11-08 | 288.00 | 290.00 | 282.00 | 285.00 | 246.42 | 1,068 |
| 2024-11-07 | 287.50 | 288.50 | 282.00 | 288.00 | 249.01 | 870 |
| 2024-11-06 | 285.00 | 288.00 | 280.50 | 287.50 | 248.58 | 584 |
| 2024-11-05 | 280.00 | 285.00 | 278.50 | 284.00 | 245.55 | 1,611 |
| 2024-11-04 | 274.00 | 282.00 | 274.00 | 281.50 | 243.39 | 1,256 |
| 2024-10-31 | 274.00 | 275.50 | 271.00 | 274.00 | 236.91 | 646 |
| 2024-10-30 | 277.00 | 278.50 | 272.00 | 272.50 | 235.61 | 699 |
| 2024-10-29 | 278.00 | 279.50 | 274.50 | 279.00 | 241.23 | 384 |
| 2024-10-28 | 277.00 | 280.00 | 272.00 | 277.00 | 239.50 | 1,067 |
| 2024-10-25 | 278.00 | 280.50 | 276.00 | 280.50 | 242.53 | 419 |
| 2024-10-24 | 276.00 | 279.00 | 275.00 | 277.50 | 239.93 | 683 |
| 2024-10-23 | 279.00 | 279.00 | 273.50 | 279.00 | 241.23 | 527 |
| 2024-10-22 | 278.50 | 280.00 | 275.00 | 275.00 | 237.77 | 2,240 |
| 2024-10-21 | 281.00 | 281.00 | 276.00 | 276.00 | 238.64 | 1,113 |
| 2024-10-18 | 280.00 | 282.00 | 277.50 | 281.00 | 242.96 | 1,401 |
| 2024-10-17 | 277.00 | 281.00 | 277.00 | 280.00 | 242.10 | 891 |
| 2024-10-16 | 282.00 | 282.00 | 276.00 | 278.50 | 240.80 | 721 |
| 2024-10-15 | 283.50 | 283.50 | 278.50 | 281.50 | 243.39 | 676 |
| 2024-10-14 | 279.00 | 285.00 | 279.00 | 281.00 | 242.96 | 622 |
| 2024-10-11 | 283.50 | 283.50 | 277.50 | 281.00 | 242.96 | 873 |
| 2024-10-10 | 280.00 | 285.00 | 277.00 | 280.50 | 242.53 | 299 |
| 2024-10-09 | 275.00 | 281.00 | 275.00 | 280.00 | 242.10 | 1,277 |
| 2024-10-08 | 280.00 | 280.00 | 276.00 | 279.50 | 241.66 | 970 |
| 2024-10-07 | 285.00 | 285.00 | 279.00 | 281.00 | 242.96 | 827 |
| 2024-10-04 | 285.00 | 289.50 | 282.50 | 285.00 | 246.42 | 1,282 |
| 2024-10-03 | 294.50 | 294.50 | 283.50 | 290.00 | 250.74 | 663 |
| 2024-10-02 | 299.00 | 299.50 | 291.50 | 293.00 | 253.34 | 584 |
| 2024-10-01 | 305.00 | 305.00 | 295.00 | 300.00 | 259.39 | 5,196 |
| 2024-09-30 | 286.50 | 293.00 | 286.50 | 293.00 | 253.34 | 1,863 |
| 2024-09-27 | 286.50 | 289.50 | 285.00 | 286.50 | 247.72 | 779 |
| 2024-09-26 | 279.50 | 286.50 | 276.00 | 286.50 | 247.72 | 2,435 |
| 2024-09-25 | 273.50 | 279.00 | 273.00 | 279.00 | 241.23 | 1,509 |
| 2024-09-24 | 268.00 | 274.00 | 268.00 | 273.50 | 236.48 | 826 |
| 2024-09-23 | 274.50 | 275.00 | 262.50 | 269.00 | 232.58 | 3,790 |
| 2024-09-20 | 276.50 | 281.00 | 272.50 | 273.00 | 236.04 | 1,108 |
| 2024-09-19 | 281.50 | 281.50 | 275.00 | 276.00 | 238.64 | 1,011 |
| 2024-09-18 | 281.50 | 281.50 | 278.00 | 281.50 | 243.39 | 701 |
| 2024-09-17 | 280.00 | 286.00 | 277.00 | 281.50 | 243.39 | 445 |
| 2024-09-16 | 279.00 | 281.00 | 276.00 | 281.00 | 242.96 | 948 |
| 2024-09-13 | 282.00 | 282.00 | 277.50 | 278.00 | 240.37 | 409 |
| 2024-09-12 | 282.00 | 286.00 | 279.00 | 283.00 | 244.69 | 960 |
| 2024-09-11 | 277.50 | 285.50 | 277.50 | 281.50 | 243.39 | 263 |
| 2024-09-10 | 280.00 | 281.50 | 275.00 | 279.00 | 241.23 | 1,399 |
| 2024-09-09 | 278.50 | 283.50 | 276.50 | 282.00 | 243.82 | 712 |
| 2024-09-06 | 280.00 | 285.00 | 278.50 | 284.50 | 245.99 | 855 |
| 2024-09-05 | 284.50 | 286.00 | 281.00 | 283.00 | 244.69 | 340 |
| 2024-09-04 | 290.00 | 290.00 | 282.50 | 284.50 | 245.99 | 1,149 |
| 2024-09-03 | 294.00 | 294.50 | 285.00 | 292.00 | 252.47 | 516 |
| 2024-09-02 | 292.50 | 299.00 | 292.00 | 293.50 | 253.77 | 1,522 |
| 2024-08-30 | 286.50 | 294.00 | 286.50 | 294.00 | 254.20 | 1,239 |
| 2024-08-29 | 284.00 | 289.00 | 283.50 | 288.00 | 249.01 | 1,449 |
| 2024-08-28 | 287.00 | 287.00 | 277.50 | 284.00 | 245.55 | 509 |
| 2024-08-27 | 279.00 | 284.00 | 277.00 | 282.50 | 244.26 | 1,131 |
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.