GPW · PLW · stock
PlayWay S.A. (PLW) stock price history
Every GPW trading session of PlayWay S.A. from Feb 17, 2017 to Nov 13, 2026: 2,455 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PLW adjusted close, 2017 to 2026
- PLN 472.60
- All time high, 2021
- PLN 264.56
- 52 week high, PLN 215.18 low
- 2,455
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
PLW key facts
- PlayWay S.A. (PLW) closed at PLN 246.00 on Nov 13, 2026 on GPW.
- PLW's all time high close is PLN 472.60, set on Jan 4, 2021; its all time low close is PLN 32.13 on Feb 17, 2017.
- PLW's 52 week range is PLN 215.18 to PLN 264.56.
- PLW returned +2.4% over the year to Nov 13, 2026 and -25.0% over five years.
- Since Feb 17, 2017 PLW returned +666%, +23.3% a year compounded.
- PLW's deepest drawdown was -62.0% from Jan 4, 2021 to Apr 22, 2022.
- DataCedar holds 2,455 daily sessions of PLW history from Feb 17, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PLW price chart, 2017 to 2026
PLW returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.0% |
| 3 months | -3.7% |
| 6 months | +11.2% |
| Year to date | +3.2% |
| 1 year | +2.4% |
| 3 years | -14.5% |
| 5 years | -25.0% |
| 10 years | n/a |
| Since Feb 17, 2017 | +665.7% |
| Compound annual growth, 9.7 years | +23.3% |
PLW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 472.60 on Jan 4, 2021
- All time low close
- PLN 32.13 on Feb 17, 2017
- 52 week high
- PLN 264.56 on Jan 19, 2026
- 52 week low
- PLN 215.18 on Dec 4, 2025
- Deepest drawdown
- -62.0% from Jan 4, 2021 to Apr 22, 2022, not yet recovered
- Best single session
- +22.7% on Jun 4, 2018
- Worst single session
- -22.5% on May 30, 2018
- Volatility, 1 year annualised
- 23.5%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2017
- 7.7×
- Best calendar year
- 2020, +170%
- Worst calendar year
- 2021, -32%
PLW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Feb 17, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 239.87 | PLN 264.56 | PLN 218.91 | PLN 246.00 | +3.2% | 620.6K | 216 |
| 2025 | PLN 240.72 | PLN 293.54 | PLN 215.18 | PLN 238.47 | -0.8% | 703K | 249 |
| 2024 | PLN 262.11 | PLN 281.41 | PLN 208.23 | PLN 240.28 | -7.3% | 626.1K | 249 |
| 2023 | PLN 241.78 | PLN 366.93 | PLN 241.78 | PLN 259.28 | +8.3% | 816.6K | 250 |
| 2022 | PLN 303.65 | PLN 324.04 | PLN 167.09 | PLN 239.47 | -20.8% | 860.9K | 248 |
| 2021 | PLN 445.88 | PLN 484.56 | PLN 278.64 | PLN 302.34 | -32.1% | 1.1M | 250 |
| 2020 | PLN 164.86 | PLN 453.62 | PLN 135.20 | PLN 445.18 | +170.0% | 3.9M | 257 |
| 2019 | PLN 92.86 | PLN 164.86 | PLN 91.16 | PLN 164.86 | +80.2% | 2.1M | 257 |
| 2018 | PLN 43.39 | PLN 122.85 | PLN 42.20 | PLN 91.50 | +110.9% | 5.3M | 257 |
| 2017 | PLN 32.72 | PLN 48.54 | PLN 32.07 | PLN 43.39 | n/a | 911.6K | 222 |
PLW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | PLN 246.00 | -1.6% |
| October 2026 | PLN 250.00 | +5.5% |
| September 2026 | PLN 237.00 | -4.4% |
| August 2026 | PLN 248.00 | +2.1% |
| July 2026 | PLN 243.00 | +6.3% |
| June 2026 | PLN 228.69 | +0.2% |
| May 2026 | PLN 228.23 | +0.4% |
| April 2026 | PLN 227.29 | -1.0% |
| March 2026 | PLN 229.62 | -0.8% |
| February 2026 | PLN 231.49 | -11.3% |
| January 2026 | PLN 260.83 | +9.4% |
| December 2025 | PLN 238.47 | -5.4% |
About the PLW data
Daily bars. 2,455 sessions from Feb 17, 2017 to Nov 13, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 17, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/gpw%3APLW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
PLW share price history
