Scanway SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 324.00 | 326.00 | 318.00 | 321.00 | 321.00 | 9,668 |
| 2026-10-15 | 326.00 | 331.00 | 318.00 | 321.00 | 321.00 | 26,143 |
| 2026-10-14 | 325.00 | 332.00 | 322.00 | 330.00 | 330.00 | 6,447 |
| 2026-10-13 | 335.00 | 337.00 | 322.00 | 325.00 | 325.00 | 17,363 |
| 2026-10-12 | 336.00 | 339.00 | 325.00 | 333.00 | 333.00 | 20,367 |
| 2026-10-09 | 316.00 | 338.00 | 316.00 | 318.00 | 318.00 | 6,568 |
| 2026-10-08 | 338.00 | 339.00 | 312.00 | 319.00 | 319.00 | 7,161 |
| 2026-10-07 | 329.00 | 339.00 | 326.00 | 333.00 | 333.00 | 5,897 |
| 2026-10-06 | 342.00 | 343.00 | 322.00 | 329.00 | 329.00 | 14,536 |
| 2026-10-05 | 339.00 | 348.00 | 327.00 | 339.00 | 339.00 | 27,271 |
| 2026-10-02 | 317.00 | 338.00 | 305.00 | 330.00 | 330.00 | 30,405 |
| 2026-10-01 | 310.00 | 313.00 | 296.00 | 298.00 | 298.00 | 4,457 |
| 2026-09-30 | 310.00 | 321.00 | 303.00 | 310.00 | 310.00 | 8,282 |
| 2026-09-29 | 280.00 | 312.00 | 279.00 | 310.00 | 310.00 | 11,501 |
| 2026-09-28 | 287.00 | 296.00 | 283.00 | 283.00 | 283.00 | 4,189 |
| 2026-09-25 | 290.00 | 295.00 | 287.00 | 290.00 | 290.00 | 2,825 |
| 2026-09-24 | 303.00 | 303.00 | 286.00 | 287.00 | 287.00 | 9,428 |
| 2026-09-23 | 309.00 | 310.00 | 289.00 | 304.00 | 304.00 | 34,856 |
| 2026-09-22 | 313.00 | 326.00 | 312.00 | 321.00 | 321.00 | 15,776 |
| 2026-09-21 | 307.00 | 316.00 | 307.00 | 316.00 | 316.00 | 7,040 |
| 2026-09-18 | 305.00 | 314.00 | 303.00 | 306.00 | 306.00 | 12,559 |
| 2026-09-17 | 292.00 | 311.00 | 290.00 | 305.00 | 305.00 | 18,836 |
| 2026-09-16 | 279.00 | 294.00 | 277.00 | 289.00 | 289.00 | 9,991 |
| 2026-09-15 | 278.00 | 282.00 | 273.00 | 281.00 | 281.00 | 4,421 |
| 2026-09-14 | 284.00 | 284.00 | 275.00 | 278.00 | 278.00 | 3,785 |
| 2026-09-11 | 269.00 | 287.00 | 265.00 | 284.00 | 284.00 | 9,387 |
| 2026-09-10 | 280.00 | 282.00 | 264.00 | 269.00 | 269.00 | 4,329 |
| 2026-09-09 | 274.00 | 290.00 | 274.00 | 277.00 | 277.00 | 13,127 |
| 2026-09-08 | 254.00 | 272.00 | 251.00 | 271.00 | 271.00 | 8,603 |
| 2026-09-07 | 245.00 | 255.00 | 232.00 | 250.00 | 250.00 | 12,767 |
| 2026-09-04 | 244.00 | 251.00 | 238.00 | 242.00 | 242.00 | 8,379 |
| 2026-09-03 | 253.00 | 258.00 | 244.00 | 244.00 | 244.00 | 10,126 |
| 2026-09-02 | 261.00 | 266.00 | 254.00 | 254.00 | 254.00 | 8,693 |
| 2026-09-01 | 257.00 | 262.00 | 256.00 | 259.00 | 259.00 | 5,696 |
| 2026-08-31 | 263.00 | 263.00 | 254.00 | 257.00 | 257.00 | 5,719 |
| 2026-08-28 | 265.00 | 268.00 | 260.00 | 260.00 | 260.00 | 5,635 |
| 2026-08-27 | 273.00 | 275.00 | 263.00 | 264.00 | 264.00 | 5,824 |
| 2026-08-26 | 270.00 | 279.00 | 265.00 | 275.00 | 275.00 | 12,450 |
| 2026-08-25 | 271.00 | 278.00 | 267.00 | 267.00 | 267.00 | 9,853 |
| 2026-08-24 | 273.00 | 274.00 | 263.00 | 274.00 | 274.00 | 11,293 |
| 2026-08-21 | 267.00 | 284.00 | 267.00 | 274.00 | 274.00 | 6,327 |
| 2026-08-20 | 270.00 | 273.00 | 267.00 | 267.00 | 267.00 | 1,918 |
| 2026-08-19 | 273.00 | 276.00 | 266.00 | 270.00 | 270.00 | 5,186 |
| 2026-08-18 | 282.00 | 283.00 | 272.00 | 273.00 | 273.00 | 3,527 |
| 2026-08-17 | 280.00 | 284.00 | 272.00 | 282.00 | 282.00 | 3,203 |
| 2026-08-14 | 290.00 | 290.00 | 281.00 | 281.00 | 281.00 | 3,500 |
| 2026-08-13 | 293.00 | 297.00 | 285.00 | 289.00 | 289.00 | 4,249 |
| 2026-08-12 | 299.00 | 299.00 | 288.00 | 293.00 | 293.00 | 3,762 |
| 2026-08-11 | 298.00 | 303.00 | 293.00 | 296.00 | 296.00 | 5,635 |
| 2026-08-10 | 293.00 | 306.00 | 292.00 | 298.00 | 298.00 | 13,289 |
| 2026-08-07 | 287.00 | 295.00 | 285.00 | 292.00 | 292.00 | 8,806 |
| 2026-08-06 | 279.00 | 288.00 | 276.00 | 282.00 | 282.00 | 5,695 |
| 2026-08-05 | 290.00 | 290.00 | 275.00 | 279.00 | 279.00 | 7,304 |
| 2026-08-04 | 262.00 | 288.00 | 262.00 | 286.00 | 286.00 | 16,484 |
| 2026-08-03 | 262.00 | 269.00 | 252.00 | 260.00 | 260.00 | 6,406 |
| 2026-07-31 | 265.00 | 270.00 | 258.00 | 262.00 | 262.00 | 3,853 |
| 2026-07-30 | 245.00 | 265.00 | 239.00 | 262.00 | 262.00 | 11,866 |
| 2026-07-29 | 256.00 | 263.00 | 241.00 | 247.00 | 247.00 | 25,239 |
| 2026-07-28 | 270.00 | 274.00 | 260.00 | 262.00 | 262.00 | 8,328 |
| 2026-07-27 | 286.00 | 286.00 | 265.00 | 269.00 | 269.00 | 10,016 |
Page 1 of 13 · 754 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.