Scanway SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 43.200 | 43.700 | 40.700 | 42.800 | 42.800 | 6,487 |
| 2024-08-20 | 41.900 | 43.800 | 41.200 | 42.750 | 42.750 | 6,802 |
| 2024-08-19 | 39.900 | 43.900 | 39.150 | 40.250 | 40.250 | 27,740 |
| 2024-08-16 | 38.500 | 39.500 | 38.000 | 38.600 | 38.600 | 2,522 |
| 2024-08-14 | 36.750 | 38.500 | 36.500 | 37.500 | 37.500 | 2,433 |
| 2024-08-13 | 36.400 | 36.800 | 35.900 | 36.750 | 36.750 | 1,578 |
| 2024-08-12 | 37.000 | 37.000 | 35.500 | 35.850 | 35.850 | 1,817 |
| 2024-08-09 | 36.000 | 36.750 | 35.100 | 35.300 | 35.300 | 2,392 |
| 2024-08-08 | 34.200 | 35.000 | 34.000 | 34.000 | 34.000 | 2,841 |
| 2024-08-07 | 33.000 | 33.900 | 33.000 | 33.900 | 33.900 | 1,168 |
| 2024-08-06 | 32.500 | 33.950 | 32.500 | 33.000 | 33.000 | 2,330 |
| 2024-08-05 | 34.100 | 34.500 | 32.000 | 33.900 | 33.900 | 2,460 |
| 2024-08-02 | 35.150 | 35.150 | 34.300 | 35.000 | 35.000 | 1,264 |
| 2024-08-01 | 36.100 | 36.100 | 35.400 | 35.700 | 35.700 | 379 |
| 2024-07-31 | 36.300 | 36.300 | 35.600 | 36.100 | 36.100 | 716 |
| 2024-07-30 | 35.150 | 36.300 | 35.150 | 36.300 | 36.300 | 2,485 |
| 2024-07-29 | 34.700 | 35.200 | 34.600 | 35.200 | 35.200 | 560 |
| 2024-07-26 | 35.100 | 35.200 | 34.700 | 35.100 | 35.100 | 638 |
| 2024-07-25 | 34.950 | 35.700 | 34.950 | 35.100 | 35.100 | 169 |
| 2024-07-24 | 35.150 | 35.150 | 35.000 | 35.000 | 35.000 | 232 |
| 2024-07-23 | 35.200 | 35.750 | 35.150 | 35.750 | 35.750 | 105 |
| 2024-07-22 | 35.100 | 35.850 | 35.100 | 35.850 | 35.850 | 266 |
| 2024-07-19 | 34.950 | 35.050 | 34.850 | 35.050 | 35.050 | 97 |
| 2024-07-18 | 35.300 | 35.300 | 34.900 | 34.900 | 34.900 | 120 |
| 2024-07-17 | 35.450 | 36.000 | 35.300 | 35.300 | 35.300 | 351 |
| 2024-07-16 | 35.900 | 35.900 | 34.800 | 34.800 | 34.800 | 661 |
| 2024-07-15 | 36.000 | 36.000 | 35.200 | 35.300 | 35.300 | 625 |
| 2024-07-12 | 36.100 | 36.100 | 34.800 | 36.000 | 36.000 | 825 |
| 2024-07-11 | 35.450 | 36.100 | 35.450 | 36.050 | 36.050 | 370 |
| 2024-07-10 | 35.750 | 36.100 | 35.750 | 36.100 | 36.100 | 500 |
| 2024-07-09 | 35.550 | 35.900 | 35.100 | 35.900 | 35.900 | 1,554 |
| 2024-07-08 | 34.100 | 36.100 | 34.100 | 35.300 | 35.300 | 2,868 |
| 2024-07-05 | 33.500 | 34.100 | 33.450 | 34.100 | 34.100 | 1,543 |
| 2024-07-04 | 34.000 | 34.000 | 33.900 | 33.900 | 33.900 | 122 |
| 2024-07-03 | 34.000 | 34.000 | 33.850 | 33.850 | 33.850 | 44 |
| 2024-07-02 | 33.900 | 34.100 | 33.800 | 34.100 | 34.100 | 185 |
| 2024-07-01 | 34.250 | 34.300 | 34.000 | 34.300 | 34.300 | 112 |
| 2024-06-28 | 34.100 | 34.250 | 34.100 | 34.250 | 34.250 | 71 |
| 2024-06-27 | 33.650 | 34.150 | 33.650 | 33.750 | 33.750 | 165 |
| 2024-06-26 | 33.950 | 34.000 | 33.950 | 34.000 | 34.000 | 50 |
| 2024-06-25 | 33.150 | 34.400 | 33.150 | 34.400 | 34.400 | 3 |
| 2024-06-24 | 34.500 | 34.600 | 32.550 | 34.400 | 34.400 | 773 |
| 2024-06-21 | 33.950 | 34.500 | 33.950 | 34.500 | 34.500 | 435 |
| 2024-06-20 | 34.400 | 34.400 | 34.000 | 34.350 | 34.350 | 361 |
| 2024-06-19 | 34.350 | 34.400 | 34.350 | 34.400 | 34.400 | 57 |
| 2024-06-18 | 34.400 | 34.400 | 34.000 | 34.350 | 34.350 | 79 |
| 2024-06-17 | 34.300 | 34.400 | 34.000 | 34.400 | 34.400 | 686 |
| 2024-06-14 | 34.250 | 34.300 | 33.200 | 34.300 | 34.300 | 427 |
| 2024-06-13 | 33.850 | 34.350 | 33.200 | 34.350 | 34.350 | 303 |
| 2024-06-12 | 34.550 | 34.550 | 33.100 | 33.850 | 33.850 | 781 |
| 2024-06-11 | 34.450 | 34.450 | 33.150 | 34.300 | 34.300 | 333 |
| 2024-06-10 | 34.700 | 34.700 | 33.750 | 34.400 | 34.400 | 262 |
| 2024-06-07 | 33.950 | 34.950 | 33.950 | 34.900 | 34.900 | 493 |
| 2024-06-06 | 34.100 | 34.500 | 33.400 | 33.950 | 33.950 | 221 |
| 2024-06-05 | 33.650 | 34.050 | 33.350 | 34.050 | 34.050 | 1,145 |
| 2024-06-04 | 34.300 | 34.700 | 33.350 | 34.500 | 34.500 | 1,118 |
| 2024-06-03 | 34.100 | 34.550 | 34.100 | 34.400 | 34.400 | 11 |
| 2024-05-31 | 33.450 | 34.100 | 33.300 | 34.100 | 34.100 | 400 |
| 2024-05-29 | 33.550 | 33.950 | 31.900 | 33.200 | 33.200 | 1,003 |
| 2024-05-28 | 34.200 | 34.200 | 33.400 | 33.950 | 33.950 | 425 |
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.