Airway historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.799	0.810	0.760	0.796	0.796	186,639
2022-06-27	0.828	0.828	0.751	0.798	0.798	369,108
2022-06-24	0.866	0.866	0.783	0.812	0.812	1,157,832
2022-06-23	0.853	0.885	0.832	0.842	0.842	462,455
2022-06-22	0.932	0.940	0.841	0.860	0.860	879,482
2022-06-21	1.000	1.088	0.930	0.950	0.950	1,869,636
2022-06-20	0.779	1.034	0.779	1.028	1.028	2,964,759
2022-06-17	0.695	0.739	0.640	0.709	0.709	851,858
2022-06-15	0.605	0.605	0.555	0.580	0.580	8,159
2022-06-14	0.590	0.610	0.551	0.594	0.594	62,122
2022-06-13	0.619	0.619	0.577	0.595	0.595	18,704
2022-06-10	0.619	0.619	0.580	0.609	0.609	29,650
2022-06-09	0.621	0.621	0.590	0.618	0.618	16,556
2022-06-08	0.627	0.627	0.590	0.621	0.621	21,731
2022-06-07	0.613	0.637	0.586	0.629	0.629	19,494
2022-06-06	0.630	0.635	0.612	0.629	0.629	13,414
2022-06-03	0.640	0.640	0.613	0.637	0.637	14,339
2022-06-02	0.645	0.645	0.629	0.639	0.639	17,288
2022-06-01	0.620	0.648	0.585	0.639	0.639	60,003
2022-05-31	0.605	0.620	0.572	0.620	0.620	24,152
2022-05-30	0.599	0.606	0.572	0.606	0.606	18,528
2022-05-27	0.589	0.600	0.570	0.599	0.599	47,218
2022-05-26	0.592	0.592	0.561	0.589	0.589	12,352
2022-05-25	0.548	0.591	0.548	0.581	0.581	95,739
2022-05-24	0.588	0.590	0.549	0.570	0.570	69,821
2022-05-23	0.597	0.597	0.569	0.589	0.589	43,196
2022-05-20	0.578	0.600	0.562	0.580	0.580	76,770
2022-05-19	0.613	0.613	0.550	0.577	0.577	193,224
2022-05-18	0.637	0.637	0.565	0.619	0.619	145,289
2022-05-17	0.603	0.639	0.603	0.629	0.629	34,135
2022-05-16	0.644	0.644	0.600	0.638	0.638	66,920
2022-05-13	0.645	0.645	0.620	0.644	0.644	15,936
2022-05-12	0.655	0.655	0.615	0.645	0.645	11,849
2022-05-11	0.655	0.655	0.617	0.636	0.636	35,150
2022-05-10	0.650	0.670	0.622	0.655	0.655	49,593
2022-05-09	0.672	0.672	0.619	0.660	0.660	57,201
2022-05-06	0.631	0.668	0.603	0.647	0.647	88,548
2022-05-05	0.628	0.640	0.601	0.637	0.637	49,678
2022-05-04	0.569	0.670	0.540	0.619	0.619	155,595
2022-05-02	0.589	0.589	0.540	0.568	0.568	77,577
2022-04-29	0.570	0.598	0.552	0.589	0.589	64,958
2022-04-28	0.629	0.629	0.568	0.574	0.574	142,684
2022-04-27	0.674	0.715	0.612	0.633	0.633	400,889
2022-04-26	0.680	0.683	0.642	0.675	0.675	31,329
2022-04-25	0.685	0.685	0.650	0.680	0.680	33,284
2022-04-22	0.688	0.688	0.658	0.685	0.685	4,611
2022-04-21	0.690	0.690	0.655	0.688	0.688	40,778
2022-04-20	0.689	0.690	0.680	0.680	0.680	11,782
2022-04-19	0.676	0.695	0.650	0.689	0.689	58,998
2022-04-14	0.697	0.697	0.670	0.690	0.690	33,154
2022-04-13	0.697	0.697	0.675	0.692	0.692	18,915
2022-04-12	0.705	0.705	0.668	0.701	0.701	49,931
2022-04-11	0.709	0.709	0.680	0.703	0.703	14,191
2022-04-08	0.703	0.703	0.700	0.701	0.701	7,482
2022-04-07	0.693	0.705	0.693	0.702	0.702	6,964
2022-04-06	0.715	0.715	0.680	0.693	0.693	33,857
2022-04-05	0.719	0.719	0.687	0.711	0.711	30,380
2022-04-04	0.720	0.720	0.690	0.710	0.710	35,060
2022-04-01	0.696	0.700	0.678	0.700	0.700	60,881
2022-03-31	0.699	0.700	0.680	0.694	0.694	23,433

← NewerPage 19 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.