Airway historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	0.328	0.328	0.317	0.322	0.322	154,662
2024-02-26	0.325	0.329	0.320	0.324	0.324	177,714
2024-02-23	0.320	0.325	0.317	0.322	0.322	147,350
2024-02-22	0.338	0.338	0.320	0.326	0.326	313,902
2024-02-21	0.339	0.345	0.325	0.335	0.335	349,026
2024-02-20	0.328	0.342	0.325	0.339	0.339	522,388
2024-02-19	0.320	0.336	0.320	0.327	0.327	240,764
2024-02-16	0.333	0.333	0.320	0.326	0.326	210,802
2024-02-15	0.339	0.353	0.328	0.333	0.333	748,811
2024-02-14	0.322	0.349	0.312	0.339	0.339	1,697,990
2024-02-13	0.324	0.329	0.312	0.323	0.323	381,111
2024-02-12	0.313	0.340	0.311	0.324	0.324	1,144,510
2024-02-09	0.317	0.324	0.310	0.316	0.316	502,983
2024-02-08	0.320	0.334	0.312	0.319	0.319	698,490
2024-02-07	0.330	0.359	0.300	0.330	0.330	2,979,557
2024-02-06	0.340	0.342	0.333	0.339	0.339	286,174
2024-02-05	0.335	0.360	0.330	0.347	0.347	460,443
2024-02-02	0.349	0.349	0.332	0.334	0.334	270,504
2024-02-01	0.353	0.358	0.339	0.340	0.340	392,172
2024-01-31	0.336	0.354	0.331	0.349	0.349	345,511
2024-01-30	0.358	0.358	0.332	0.344	0.344	1,275,842
2024-01-29	0.370	0.378	0.342	0.355	0.355	942,725
2024-01-26	0.349	0.370	0.334	0.370	0.370	934,382
2024-01-25	0.362	0.390	0.343	0.359	0.359	3,325,701
2024-01-24	0.314	0.370	0.307	0.367	0.367	3,502,662
2024-01-23	0.328	0.339	0.307	0.310	0.310	1,427,260
2024-01-22	0.290	0.330	0.290	0.330	0.330	4,922,783
2024-01-19	0.275	0.283	0.270	0.283	0.283	688,639
2024-01-18	0.274	0.280	0.270	0.275	0.275	632,949
2024-01-17	0.285	0.286	0.272	0.279	0.279	2,603,668
2024-01-16	0.282	0.282	0.266	0.272	0.272	1,885,746
2024-01-15	0.288	0.292	0.276	0.282	0.282	1,256,438
2024-01-12	0.275	0.339	0.275	0.282	0.282	12,275,180
2024-01-11	0.273	0.275	0.265	0.273	0.273	176,225
2024-01-10	0.286	0.289	0.268	0.273	0.273	656,190
2024-01-09	0.285	0.289	0.277	0.286	0.286	82,084
2024-01-08	0.290	0.290	0.276	0.285	0.285	358,538
2024-01-05	0.293	0.293	0.286	0.290	0.290	124,909
2024-01-04	0.294	0.296	0.288	0.294	0.294	133,178
2024-01-03	0.297	0.300	0.288	0.294	0.294	427,822
2024-01-02	0.285	0.300	0.270	0.290	0.290	1,058,688
2023-12-29	0.300	0.310	0.288	0.290	0.290	1,106,129
2023-12-28	0.315	0.315	0.284	0.300	0.300	1,268,470
2023-12-27	0.339	0.340	0.306	0.315	0.315	1,507,730
2023-12-22	0.334	0.353	0.330	0.339	0.339	1,065,151
2023-12-21	0.355	0.370	0.320	0.330	0.330	1,811,327
2023-12-20	0.366	0.378	0.353	0.353	0.353	292,760
2023-12-19	0.409	0.409	0.369	0.371	0.371	959,070
2023-12-18	0.414	0.429	0.402	0.417	0.417	376,886
2023-12-15	0.411	0.416	0.402	0.414	0.414	292,796
2023-12-14	0.420	0.460	0.410	0.413	0.413	1,364,129
2023-12-13	0.416	0.429	0.415	0.420	0.420	96,910
2023-12-12	0.425	0.450	0.416	0.416	0.416	402,372
2023-12-11	0.438	0.439	0.414	0.416	0.416	201,132
2023-12-08	0.414	0.488	0.408	0.430	0.430	1,819,958
2023-12-07	0.420	0.420	0.403	0.414	0.414	366,336
2023-12-06	0.412	0.430	0.412	0.420	0.420	337,970
2023-12-05	0.430	0.434	0.416	0.420	0.420	320,023
2023-12-04	0.420	0.450	0.414	0.436	0.436	951,585
2023-12-01	0.420	0.440	0.413	0.432	0.432	176,568

← NewerPage 12 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.