Airway historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 0.787 | 0.837 | 0.787 | 0.806 | 0.806 | 303,434 |
| 2022-01-03 | 0.734 | 0.797 | 0.726 | 0.788 | 0.788 | 299,348 |
| 2021-12-30 | 0.730 | 0.740 | 0.716 | 0.730 | 0.730 | 75,659 |
| 2021-12-29 | 0.738 | 0.740 | 0.710 | 0.735 | 0.735 | 171,600 |
| 2021-12-28 | 0.751 | 0.751 | 0.701 | 0.707 | 0.707 | 951,829 |
| 2021-12-27 | 0.790 | 0.790 | 0.751 | 0.768 | 0.768 | 606,991 |
| 2021-12-23 | 0.829 | 0.830 | 0.781 | 0.791 | 0.791 | 398,510 |
| 2021-12-22 | 0.860 | 0.860 | 0.823 | 0.830 | 0.830 | 122,255 |
| 2021-12-21 | 0.800 | 0.850 | 0.752 | 0.848 | 0.848 | 866,183 |
| 2021-12-20 | 0.904 | 0.906 | 0.830 | 0.868 | 0.868 | 359,142 |
| 2021-12-17 | 0.917 | 0.929 | 0.890 | 0.910 | 0.910 | 138,877 |
| 2021-12-16 | 0.920 | 0.965 | 0.910 | 0.924 | 0.924 | 62,945 |
| 2021-12-15 | 0.978 | 0.978 | 0.921 | 0.930 | 0.930 | 104,649 |
| 2021-12-14 | 0.954 | 0.980 | 0.944 | 0.978 | 0.978 | 164,116 |
| 2021-12-13 | 0.989 | 1.046 | 0.961 | 0.979 | 0.979 | 196,161 |
| 2021-12-10 | 0.989 | 0.990 | 0.970 | 0.984 | 0.984 | 218,707 |
| 2021-12-09 | 0.972 | 0.990 | 0.970 | 0.987 | 0.987 | 106,142 |
| 2021-12-08 | 1.038 | 1.038 | 0.981 | 0.990 | 0.990 | 170,346 |
| 2021-12-07 | 0.986 | 1.050 | 0.980 | 1.000 | 1.000 | 463,190 |
| 2021-12-06 | 1.028 | 1.028 | 0.982 | 0.982 | 0.982 | 61,892 |
| 2021-12-03 | 1.030 | 1.030 | 1.012 | 1.028 | 1.028 | 527,000 |
| 2021-12-02 | 1.030 | 1.048 | 0.940 | 1.024 | 1.024 | 188,976 |
| 2021-12-01 | 1.050 | 1.050 | 1.030 | 1.048 | 1.048 | 64,951 |
| 2021-11-30 | 1.050 | 1.086 | 1.034 | 1.048 | 1.048 | 146,151 |
| 2021-11-29 | 1.110 | 1.120 | 1.050 | 1.108 | 1.108 | 60,054 |
| 2021-11-26 | 1.104 | 1.158 | 1.090 | 1.110 | 1.110 | 130,907 |
| 2021-11-25 | 1.120 | 1.194 | 1.100 | 1.164 | 1.164 | 122,631 |
| 2021-11-24 | 1.120 | 1.122 | 1.094 | 1.120 | 1.120 | 21,090 |
| 2021-11-23 | 1.130 | 1.130 | 1.100 | 1.120 | 1.120 | 53,512 |
| 2021-11-22 | 1.144 | 1.144 | 1.102 | 1.130 | 1.130 | 58,215 |
| 2021-11-19 | 1.170 | 1.180 | 1.114 | 1.144 | 1.144 | 79,425 |
| 2021-11-18 | 1.148 | 1.168 | 1.116 | 1.166 | 1.166 | 107,730 |
| 2021-11-17 | 1.128 | 1.154 | 1.128 | 1.148 | 1.148 | 64,894 |
| 2021-11-16 | 1.160 | 1.160 | 1.102 | 1.150 | 1.150 | 34,696 |
| 2021-11-15 | 1.116 | 1.160 | 1.116 | 1.160 | 1.160 | 64,269 |
| 2021-11-12 | 1.154 | 1.154 | 1.106 | 1.132 | 1.132 | 37,228 |
| 2021-11-10 | 1.110 | 1.160 | 1.106 | 1.124 | 1.124 | 208,568 |
| 2021-11-09 | 1.166 | 1.194 | 1.102 | 1.158 | 1.158 | 101,059 |
| 2021-11-08 | 1.160 | 1.170 | 1.142 | 1.160 | 1.160 | 43,590 |
| 2021-11-05 | 1.220 | 1.220 | 1.098 | 1.156 | 1.156 | 491,234 |
| 2021-11-04 | 1.220 | 1.220 | 1.186 | 1.206 | 1.206 | 71,045 |
| 2021-11-03 | 1.206 | 1.234 | 1.180 | 1.200 | 1.200 | 81,557 |
| 2021-11-02 | 1.240 | 1.240 | 1.170 | 1.190 | 1.190 | 356,329 |
| 2021-10-29 | 1.246 | 1.298 | 1.246 | 1.288 | 1.288 | 64,093 |
| 2021-10-28 | 1.306 | 1.350 | 1.274 | 1.308 | 1.308 | 135,670 |
| 2021-10-27 | 1.260 | 1.330 | 1.230 | 1.306 | 1.306 | 746,112 |
| 2021-10-26 | 1.234 | 1.290 | 1.192 | 1.262 | 1.262 | 137,360 |
| 2021-10-25 | 1.160 | 1.270 | 1.150 | 1.204 | 1.204 | 523,650 |
| 2021-10-22 | 1.358 | 1.358 | 1.060 | 1.160 | 1.160 | 1,724,047 |
| 2021-10-21 | 1.150 | 1.390 | 1.130 | 1.390 | 1.390 | 945,222 |
| 2021-10-20 | 1.174 | 1.190 | 1.130 | 1.156 | 1.156 | 72,297 |
| 2021-10-19 | 1.140 | 1.200 | 1.132 | 1.180 | 1.180 | 277,894 |
| 2021-10-18 | 1.148 | 1.160 | 1.112 | 1.134 | 1.134 | 89,799 |
| 2021-10-15 | 1.132 | 1.150 | 1.110 | 1.144 | 1.144 | 86,734 |
| 2021-10-14 | 1.120 | 1.174 | 1.120 | 1.132 | 1.132 | 87,133 |
← NewerPage 21 of 21 · 1,255 trading days
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.