Airway historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	0.444	0.444	0.423	0.443	0.443	102,043
2022-09-20	0.425	0.460	0.416	0.430	0.430	432,392
2022-09-19	0.458	0.458	0.417	0.425	0.425	234,455
2022-09-16	0.462	0.462	0.437	0.442	0.442	71,000
2022-09-15	0.468	0.471	0.452	0.454	0.454	83,997
2022-09-14	0.448	0.476	0.435	0.448	0.448	161,619
2022-09-13	0.470	0.477	0.443	0.450	0.450	186,363
2022-09-12	0.500	0.500	0.461	0.469	0.469	153,129
2022-09-09	0.509	0.516	0.460	0.500	0.500	383,089
2022-09-08	0.508	0.519	0.484	0.504	0.504	504,740
2022-09-07	0.443	0.524	0.416	0.504	0.504	963,456
2022-09-06	0.404	0.444	0.401	0.443	0.443	706,578
2022-09-05	0.410	0.415	0.384	0.404	0.404	87,413
2022-09-02	0.406	0.419	0.401	0.407	0.407	84,800
2022-09-01	0.392	0.420	0.392	0.395	0.395	229,272
2022-08-31	0.399	0.400	0.373	0.398	0.398	512,193
2022-08-30	0.401	0.424	0.388	0.390	0.390	1,158,008
2022-08-29	0.420	0.430	0.385	0.415	0.415	672,129
2022-08-26	0.436	0.470	0.410	0.415	0.415	1,124,260
2022-08-25	0.455	0.476	0.430	0.450	0.450	1,162,574
2022-08-24	0.500	0.522	0.427	0.455	0.455	2,625,259
2022-08-23	0.630	0.630	0.444	0.508	0.508	3,218,541
2022-08-22	0.654	0.654	0.601	0.625	0.625	241,474
2022-08-19	0.700	0.728	0.648	0.654	0.654	557,713
2022-08-18	0.650	0.774	0.640	0.700	0.700	868,574
2022-08-17	0.640	0.680	0.621	0.650	0.650	486,701
2022-08-16	0.580	0.700	0.580	0.639	0.639	1,154,034
2022-08-12	0.589	0.640	0.565	0.576	0.576	1,731,900
2022-08-11	0.569	0.591	0.560	0.589	0.589	286,033
2022-08-10	0.597	0.600	0.563	0.570	0.570	300,543
2022-08-09	0.556	0.600	0.546	0.580	0.580	742,535
2022-08-08	0.595	0.595	0.541	0.571	0.571	333,442
2022-08-05	0.604	0.632	0.590	0.595	0.595	353,383
2022-08-04	0.606	0.636	0.600	0.605	0.605	498,946
2022-08-03	0.626	0.628	0.591	0.606	0.606	421,097
2022-08-02	0.610	0.628	0.610	0.628	0.628	64,079
2022-08-01	0.655	0.690	0.610	0.628	0.628	264,822
2022-07-29	0.650	0.656	0.630	0.655	0.655	269,558
2022-07-28	0.650	0.650	0.630	0.650	0.650	34,462
2022-07-27	0.653	0.656	0.622	0.650	0.650	84,434
2022-07-26	0.668	0.681	0.635	0.653	0.653	342,884
2022-07-25	0.676	0.676	0.630	0.668	0.668	140,411
2022-07-22	0.694	0.695	0.671	0.676	0.676	134,785
2022-07-21	0.700	0.700	0.678	0.680	0.680	61,506
2022-07-20	0.704	0.709	0.684	0.698	0.698	32,883
2022-07-19	0.680	0.704	0.680	0.699	0.699	42,491
2022-07-18	0.729	0.729	0.680	0.703	0.703	120,420
2022-07-15	0.726	0.726	0.696	0.704	0.704	164,354
2022-07-14	0.724	0.752	0.696	0.723	0.723	255,259
2022-07-13	0.765	0.766	0.730	0.730	0.730	214,847
2022-07-12	0.773	0.773	0.731	0.753	0.753	113,282
2022-07-11	0.794	0.810	0.757	0.758	0.758	439,408
2022-07-08	0.796	0.796	0.777	0.793	0.793	102,035
2022-07-07	0.760	0.800	0.755	0.796	0.796	85,011
2022-07-06	0.789	0.789	0.755	0.760	0.760	102,230
2022-07-05	0.799	0.799	0.772	0.790	0.790	47,423
2022-07-04	0.802	0.836	0.778	0.799	0.799	212,215
2022-07-01	0.793	0.800	0.758	0.799	0.799	152,575
2022-06-30	0.782	0.815	0.773	0.793	0.793	109,459
2022-06-29	0.753	0.800	0.724	0.797	0.797	673,975

← NewerPage 18 of 21 · 1,255 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.