Scanway SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 286.00 | 286.00 | 265.00 | 269.00 | 269.00 | 10,016 |
| 2026-07-24 | 277.00 | 298.00 | 277.00 | 280.00 | 280.00 | 5,169 |
| 2026-07-23 | 282.00 | 292.00 | 275.00 | 278.00 | 278.00 | 6,342 |
| 2026-07-22 | 292.00 | 297.00 | 281.00 | 283.00 | 283.00 | 5,161 |
| 2026-07-21 | 263.00 | 293.00 | 252.00 | 292.00 | 292.00 | 20,983 |
| 2026-07-20 | 287.00 | 294.00 | 262.00 | 264.00 | 264.00 | 15,065 |
| 2026-07-17 | 293.00 | 297.00 | 274.00 | 284.00 | 284.00 | 17,808 |
| 2026-07-16 | 303.00 | 305.00 | 296.00 | 297.00 | 297.00 | 5,597 |
| 2026-07-15 | 318.00 | 318.00 | 294.00 | 301.00 | 301.00 | 17,418 |
| 2026-07-14 | 332.00 | 332.00 | 313.00 | 316.00 | 316.00 | 8,376 |
| 2026-07-13 | 322.00 | 330.00 | 312.00 | 329.00 | 329.00 | 6,324 |
| 2026-07-10 | 323.00 | 327.00 | 310.00 | 318.00 | 318.00 | 6,247 |
| 2026-07-09 | 319.00 | 327.00 | 316.00 | 320.00 | 320.00 | 8,023 |
| 2026-07-08 | 315.00 | 320.00 | 307.00 | 318.00 | 318.00 | 9,970 |
| 2026-07-07 | 321.00 | 322.00 | 310.00 | 316.00 | 316.00 | 6,965 |
| 2026-07-06 | 327.00 | 332.00 | 316.00 | 321.00 | 321.00 | 9,226 |
| 2026-07-03 | 311.00 | 326.00 | 310.00 | 324.00 | 324.00 | 11,037 |
| 2026-07-02 | 332.00 | 332.00 | 304.00 | 308.00 | 308.00 | 22,989 |
| 2026-07-01 | 301.00 | 335.00 | 295.00 | 330.00 | 330.00 | 22,046 |
| 2026-06-30 | 305.00 | 305.00 | 289.00 | 299.00 | 299.00 | 23,595 |
| 2026-06-29 | 300.00 | 310.00 | 289.00 | 302.00 | 302.00 | 4,850 |
| 2026-06-26 | 311.00 | 314.00 | 292.00 | 300.00 | 300.00 | 8,316 |
| 2026-06-25 | 310.00 | 328.00 | 310.00 | 311.00 | 311.00 | 8,819 |
| 2026-06-24 | 307.00 | 310.00 | 300.00 | 306.00 | 306.00 | 6,977 |
| 2026-06-23 | 309.00 | 313.00 | 293.00 | 302.00 | 302.00 | 7,584 |
| 2026-06-22 | 295.00 | 320.00 | 284.00 | 310.00 | 310.00 | 19,915 |
| 2026-06-19 | 323.00 | 325.00 | 291.00 | 304.00 | 304.00 | 15,073 |
| 2026-06-18 | 320.00 | 329.00 | 318.00 | 322.00 | 322.00 | 6,551 |
| 2026-06-17 | 335.00 | 342.00 | 321.00 | 328.00 | 328.00 | 7,214 |
| 2026-06-16 | 330.00 | 344.00 | 325.00 | 330.00 | 330.00 | 8,941 |
| 2026-06-15 | 360.00 | 360.00 | 329.00 | 330.00 | 330.00 | 13,126 |
| 2026-06-12 | 380.00 | 385.00 | 342.00 | 342.00 | 342.00 | 33,288 |
| 2026-06-11 | 356.00 | 379.00 | 351.00 | 372.00 | 372.00 | 18,160 |
| 2026-06-10 | 356.00 | 363.00 | 341.00 | 356.00 | 356.00 | 7,478 |
| 2026-06-09 | 368.00 | 368.00 | 352.00 | 356.00 | 356.00 | 5,465 |
| 2026-06-08 | 343.00 | 367.00 | 336.00 | 367.00 | 367.00 | 12,236 |
| 2026-06-05 | 356.00 | 369.00 | 349.00 | 349.00 | 349.00 | 6,166 |
| 2026-06-03 | 353.00 | 359.00 | 347.00 | 351.00 | 351.00 | 6,177 |
| 2026-06-02 | 357.00 | 375.00 | 345.00 | 356.00 | 356.00 | 13,834 |
| 2026-06-01 | 372.00 | 375.00 | 337.00 | 362.00 | 362.00 | 13,327 |
| 2026-05-29 | 349.00 | 380.00 | 348.00 | 359.00 | 359.00 | 15,989 |
| 2026-05-28 | 340.00 | 363.00 | 335.00 | 347.00 | 347.00 | 16,774 |
| 2026-05-27 | 376.00 | 379.00 | 346.00 | 364.00 | 364.00 | 18,368 |
| 2026-05-26 | 385.00 | 390.00 | 367.00 | 374.00 | 374.00 | 12,862 |
| 2026-05-25 | 409.00 | 422.00 | 380.00 | 385.00 | 385.00 | 22,882 |
| 2026-05-22 | 360.00 | 396.00 | 348.00 | 392.00 | 392.00 | 36,092 |
| 2026-05-21 | 348.00 | 362.00 | 340.00 | 359.00 | 359.00 | 17,680 |
| 2026-05-20 | 337.00 | 348.00 | 324.00 | 345.00 | 345.00 | 11,142 |
| 2026-05-19 | 350.00 | 352.00 | 315.00 | 320.00 | 320.00 | 21,901 |
| 2026-05-18 | 344.00 | 366.00 | 344.00 | 348.00 | 348.00 | 11,703 |
| 2026-05-15 | 353.00 | 355.00 | 340.00 | 344.00 | 344.00 | 4,384 |
| 2026-05-14 | 342.00 | 357.00 | 339.00 | 350.00 | 350.00 | 9,814 |
| 2026-05-13 | 336.00 | 357.00 | 324.00 | 341.00 | 341.00 | 13,363 |
| 2026-05-12 | 344.00 | 346.00 | 335.00 | 338.00 | 338.00 | 7,082 |
| 2026-05-11 | 356.00 | 361.00 | 341.00 | 341.00 | 341.00 | 9,513 |
| 2026-05-08 | 359.00 | 368.00 | 350.00 | 350.00 | 350.00 | 5,565 |
| 2026-05-07 | 396.00 | 397.00 | 346.00 | 358.00 | 358.00 | 21,162 |
| 2026-05-06 | 372.00 | 403.00 | 371.00 | 385.00 | 385.00 | 15,557 |
| 2026-05-05 | 367.00 | 376.00 | 358.00 | 368.00 | 368.00 | 5,931 |
| 2026-05-04 | 363.00 | 395.00 | 358.00 | 367.00 | 367.00 | 10,889 |
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.