Scanway SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 37.000 | 38.440 | 37.000 | 37.980 | 37.980 | 555 |
| 2024-02-26 | 38.450 | 38.450 | 37.700 | 38.380 | 38.380 | 93 |
| 2024-02-23 | 36.350 | 39.350 | 36.350 | 38.495 | 38.495 | 694 |
| 2024-02-22 | 36.290 | 36.500 | 35.800 | 36.500 | 36.500 | 980 |
| 2024-02-21 | 35.600 | 36.280 | 35.300 | 36.280 | 36.280 | 267 |
| 2024-02-20 | 36.000 | 36.180 | 35.000 | 36.180 | 36.180 | 2,203 |
| 2024-02-19 | 36.295 | 36.295 | 35.500 | 36.195 | 36.195 | 652 |
| 2024-02-16 | 34.500 | 37.000 | 34.500 | 36.295 | 36.295 | 441 |
| 2024-02-15 | 36.995 | 37.880 | 33.000 | 34.400 | 34.400 | 3,891 |
| 2024-02-14 | 37.870 | 37.880 | 36.500 | 36.500 | 36.500 | 614 |
| 2024-02-13 | 39.000 | 39.000 | 36.000 | 38.160 | 38.160 | 4,677 |
| 2024-02-12 | 39.500 | 39.500 | 38.560 | 39.280 | 39.280 | 1,256 |
| 2024-02-09 | 41.890 | 41.895 | 39.200 | 39.670 | 39.670 | 922 |
| 2024-02-08 | 42.500 | 42.680 | 40.000 | 40.000 | 40.000 | 860 |
| 2024-02-07 | 41.900 | 42.740 | 41.850 | 42.500 | 42.500 | 269 |
| 2024-02-06 | 42.780 | 42.780 | 41.315 | 42.050 | 42.050 | 590 |
| 2024-02-05 | 40.350 | 43.000 | 40.340 | 42.790 | 42.790 | 1,436 |
| 2024-02-02 | 40.000 | 40.350 | 39.780 | 40.340 | 40.340 | 1,748 |
| 2024-02-01 | 39.605 | 39.840 | 38.560 | 39.790 | 39.790 | 545 |
| 2024-01-31 | 39.540 | 39.605 | 38.540 | 39.600 | 39.600 | 776 |
| 2024-01-30 | 38.155 | 41.000 | 38.150 | 39.605 | 39.605 | 5,761 |
| 2024-01-29 | 37.700 | 38.160 | 37.000 | 38.000 | 38.000 | 2,105 |
| 2024-01-26 | 37.700 | 37.800 | 37.000 | 37.795 | 37.795 | 1,126 |
| 2024-01-25 | 38.295 | 38.295 | 36.720 | 37.500 | 37.500 | 360 |
| 2024-01-24 | 37.000 | 39.920 | 37.000 | 37.000 | 37.000 | 2,135 |
| 2024-01-23 | 36.700 | 37.000 | 36.700 | 37.000 | 37.000 | 250 |
| 2024-01-22 | 36.810 | 37.000 | 36.800 | 36.995 | 36.995 | 221 |
| 2024-01-19 | 36.990 | 37.000 | 36.080 | 36.800 | 36.800 | 513 |
| 2024-01-18 | 36.340 | 36.990 | 36.340 | 36.990 | 36.990 | 26 |
| 2024-01-17 | 36.975 | 36.975 | 36.950 | 36.950 | 36.950 | 72 |
| 2024-01-16 | 36.990 | 36.990 | 36.300 | 36.980 | 36.980 | 71 |
| 2024-01-15 | 36.800 | 36.990 | 36.400 | 36.990 | 36.990 | 105 |
| 2024-01-12 | 36.880 | 36.990 | 36.110 | 36.990 | 36.990 | 234 |
| 2024-01-11 | 36.500 | 36.880 | 35.910 | 36.880 | 36.880 | 294 |
| 2024-01-10 | 36.990 | 36.995 | 36.340 | 36.500 | 36.500 | 176 |
| 2024-01-09 | 36.945 | 36.990 | 36.945 | 36.990 | 36.990 | 470 |
| 2024-01-08 | 36.460 | 36.950 | 35.800 | 36.950 | 36.950 | 1,441 |
| 2024-01-05 | 36.890 | 36.890 | 35.805 | 36.460 | 36.460 | 385 |
| 2024-01-04 | 36.000 | 36.900 | 35.800 | 36.880 | 36.880 | 1,744 |
| 2024-01-03 | 36.000 | 36.300 | 35.800 | 35.800 | 35.800 | 463 |
| 2024-01-02 | 37.000 | 37.000 | 35.520 | 36.000 | 36.000 | 607 |
| 2023-12-29 | 36.500 | 37.995 | 36.500 | 37.000 | 37.000 | 1,362 |
| 2023-12-28 | 36.575 | 36.575 | 35.205 | 36.495 | 36.495 | 731 |
| 2023-12-27 | 36.600 | 36.600 | 35.520 | 36.000 | 36.000 | 1,323 |
| 2023-12-22 | 36.295 | 36.980 | 36.000 | 36.600 | 36.600 | 1,573 |
| 2023-12-21 | 35.660 | 37.000 | 34.000 | 35.405 | 35.405 | 3,089 |
| 2023-12-20 | 35.905 | 36.100 | 35.800 | 35.800 | 35.800 | 2,901 |
| 2023-12-19 | 36.400 | 36.400 | 35.900 | 36.395 | 36.395 | 277 |
| 2023-12-18 | 35.805 | 36.005 | 35.800 | 35.800 | 35.800 | 1,839 |
| 2023-12-15 | 36.810 | 36.810 | 35.700 | 36.400 | 36.400 | 798 |
| 2023-12-14 | 36.580 | 36.800 | 36.000 | 36.800 | 36.800 | 1,891 |
| 2023-12-13 | 36.020 | 36.810 | 36.000 | 36.600 | 36.600 | 896 |
| 2023-12-12 | 36.505 | 36.850 | 36.300 | 36.300 | 36.300 | 405 |
| 2023-12-11 | 36.005 | 36.890 | 36.000 | 36.860 | 36.860 | 630 |
| 2023-12-08 | 36.510 | 37.360 | 36.000 | 36.500 | 36.500 | 1,036 |
| 2023-12-07 | 36.505 | 37.380 | 36.500 | 37.380 | 37.380 | 621 |
| 2023-12-06 | 37.200 | 37.680 | 36.500 | 37.600 | 37.600 | 180 |
| 2023-12-05 | 36.800 | 37.940 | 36.500 | 36.500 | 36.500 | 2,636 |
| 2023-12-04 | 38.960 | 39.195 | 36.000 | 36.500 | 36.500 | 1,362 |
| 2023-12-01 | 38.450 | 39.390 | 37.995 | 38.990 | 38.990 | 861 |
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.