Scanway SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 37.990 | 38.050 | 37.450 | 37.995 | 37.995 | 940 |
| 2023-11-29 | 37.900 | 39.290 | 36.100 | 37.990 | 37.990 | 2,350 |
| 2023-11-28 | 39.750 | 39.750 | 37.800 | 39.380 | 39.380 | 164 |
| 2023-11-27 | 41.000 | 41.000 | 37.500 | 39.385 | 39.385 | 2,611 |
| 2023-11-24 | 43.900 | 43.900 | 39.200 | 41.000 | 41.000 | 3,216 |
| 2023-11-23 | 39.500 | 42.000 | 37.200 | 42.000 | 42.000 | 9,895 |
| 2023-11-22 | 34.940 | 39.880 | 34.940 | 39.880 | 39.880 | 3,486 |
| 2023-11-21 | 33.870 | 35.000 | 33.710 | 34.920 | 34.920 | 1,140 |
| 2023-11-20 | 32.705 | 33.915 | 32.705 | 33.000 | 33.000 | 1,493 |
| 2023-11-17 | 33.000 | 34.280 | 31.900 | 34.250 | 34.250 | 7,131 |
| 2023-11-16 | 33.450 | 34.000 | 32.610 | 34.000 | 34.000 | 1,599 |
| 2023-11-15 | 33.400 | 34.350 | 31.220 | 33.500 | 33.500 | 4,247 |
| 2023-11-14 | 31.100 | 33.400 | 30.000 | 33.395 | 33.395 | 4,663 |
| 2023-11-13 | 35.110 | 36.680 | 29.000 | 31.685 | 31.685 | 32,513 |
| 2023-11-10 | 38.580 | 38.580 | 34.995 | 36.895 | 36.895 | 5,436 |
| 2023-11-09 | 40.900 | 40.900 | 37.100 | 38.580 | 38.580 | 8,992 |
| 2023-11-08 | 42.300 | 42.300 | 40.540 | 40.900 | 40.900 | 1,638 |
| 2023-11-07 | 43.300 | 43.300 | 40.520 | 41.200 | 41.200 | 7,773 |
| 2023-11-06 | 43.010 | 43.900 | 43.000 | 43.300 | 43.300 | 589 |
| 2023-11-03 | 44.560 | 44.560 | 43.500 | 43.500 | 43.500 | 2,083 |
| 2023-11-02 | 44.000 | 44.900 | 43.995 | 44.000 | 44.000 | 4,275 |
| 2023-10-31 | 43.600 | 44.340 | 43.600 | 44.000 | 44.000 | 1,686 |
| 2023-10-30 | 44.000 | 44.395 | 43.600 | 43.600 | 43.600 | 2,757 |
| 2023-10-27 | 44.010 | 44.400 | 43.600 | 44.000 | 44.000 | 3,149 |
| 2023-10-26 | 44.000 | 44.900 | 43.840 | 44.900 | 44.900 | 1,033 |
| 2023-10-25 | 44.375 | 44.800 | 43.820 | 44.000 | 44.000 | 2,928 |
| 2023-10-24 | 45.485 | 45.490 | 43.500 | 44.150 | 44.150 | 6,480 |
| 2023-10-23 | 49.500 | 49.500 | 44.110 | 44.810 | 44.810 | 11,061 |
| 2023-10-20 | 46.000 | 49.590 | 46.000 | 48.000 | 48.000 | 22,018 |
| 2023-10-19 | 43.425 | 46.100 | 43.425 | 46.100 | 46.100 | 22,270 |
| 2023-10-18 | 42.500 | 43.440 | 42.500 | 43.440 | 43.440 | 3,837 |
| 2023-10-17 | 42.000 | 42.800 | 41.210 | 42.000 | 42.000 | 3,216 |
| 2023-10-16 | 41.640 | 44.690 | 41.500 | 41.500 | 41.500 | 3,790 |
| 2023-10-13 | 44.200 | 44.250 | 41.600 | 41.800 | 41.800 | 7,940 |
| 2023-10-12 | 44.995 | 45.700 | 44.200 | 44.200 | 44.200 | 11,565 |
| 2023-10-11 | 47.700 | 47.700 | 41.000 | 44.500 | 44.500 | 60,670 |
← NewerPage 13 of 13 · 756 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.