Scanway SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 277.00 | 277.00 | 269.00 | 270.00 | 270.00 | 6,463 |
| 2026-02-02 | 280.00 | 280.00 | 265.00 | 275.00 | 275.00 | 10,497 |
| 2026-01-30 | 268.00 | 281.00 | 265.00 | 281.00 | 281.00 | 12,839 |
| 2026-01-29 | 270.00 | 280.00 | 260.00 | 262.00 | 262.00 | 16,469 |
| 2026-01-28 | 257.00 | 273.00 | 255.00 | 264.00 | 264.00 | 12,758 |
| 2026-01-27 | 252.00 | 255.00 | 239.00 | 255.00 | 255.00 | 10,874 |
| 2026-01-26 | 250.00 | 258.00 | 242.00 | 252.00 | 252.00 | 9,904 |
| 2026-01-23 | 248.00 | 256.00 | 241.00 | 245.00 | 245.00 | 8,943 |
| 2026-01-22 | 227.00 | 255.00 | 220.00 | 250.00 | 250.00 | 18,957 |
| 2026-01-21 | 217.00 | 226.00 | 216.00 | 220.00 | 220.00 | 7,889 |
| 2026-01-20 | 239.00 | 239.00 | 216.00 | 218.00 | 218.00 | 22,108 |
| 2026-01-19 | 239.00 | 260.00 | 234.00 | 237.00 | 237.00 | 17,332 |
| 2026-01-16 | 222.00 | 241.00 | 220.00 | 237.00 | 237.00 | 12,196 |
| 2026-01-15 | 212.00 | 224.00 | 206.00 | 223.00 | 223.00 | 6,341 |
| 2026-01-14 | 216.00 | 216.00 | 201.00 | 211.00 | 211.00 | 7,245 |
| 2026-01-13 | 203.00 | 215.00 | 200.00 | 214.00 | 214.00 | 16,430 |
| 2026-01-12 | 184.50 | 204.00 | 181.00 | 201.00 | 201.00 | 18,308 |
| 2026-01-09 | 179.50 | 184.00 | 174.50 | 183.50 | 183.50 | 7,926 |
| 2026-01-08 | 173.00 | 182.00 | 170.50 | 177.50 | 177.50 | 6,778 |
| 2026-01-07 | 179.00 | 179.50 | 173.00 | 175.50 | 175.50 | 6,012 |
| 2026-01-05 | 180.00 | 185.00 | 179.00 | 179.00 | 179.00 | 5,051 |
| 2026-01-02 | 174.00 | 182.50 | 174.00 | 181.50 | 181.50 | 9,240 |
| 2025-12-30 | 178.00 | 178.00 | 171.50 | 174.00 | 174.00 | 2,908 |
| 2025-12-29 | 178.00 | 179.00 | 175.00 | 177.00 | 177.00 | 3,030 |
| 2025-12-23 | 174.50 | 178.50 | 170.00 | 177.50 | 177.50 | 6,131 |
| 2025-12-22 | 161.00 | 171.00 | 158.00 | 170.00 | 170.00 | 5,904 |
| 2025-12-19 | 161.00 | 163.00 | 157.50 | 160.00 | 160.00 | 3,819 |
| 2025-12-18 | 166.00 | 166.00 | 160.00 | 160.50 | 160.50 | 1,410 |
| 2025-12-17 | 170.00 | 171.00 | 162.50 | 166.00 | 166.00 | 5,085 |
| 2025-12-16 | 160.00 | 162.00 | 155.00 | 156.00 | 156.00 | 7,355 |
| 2025-12-15 | 169.00 | 169.50 | 159.00 | 160.50 | 160.50 | 6,733 |
| 2025-12-12 | 171.50 | 171.50 | 166.00 | 168.00 | 168.00 | 3,052 |
| 2025-12-11 | 171.50 | 172.00 | 168.00 | 171.00 | 171.00 | 1,134 |
| 2025-12-10 | 166.50 | 171.00 | 166.00 | 170.00 | 170.00 | 1,843 |
| 2025-12-09 | 171.00 | 172.50 | 165.50 | 169.00 | 169.00 | 2,258 |
| 2025-12-08 | 172.50 | 172.50 | 168.50 | 171.00 | 171.00 | 1,682 |
| 2025-12-05 | 169.50 | 173.00 | 166.00 | 168.00 | 168.00 | 2,506 |
| 2025-12-04 | 170.50 | 172.00 | 162.00 | 169.50 | 169.50 | 2,597 |
| 2025-12-03 | 177.50 | 177.50 | 166.50 | 169.50 | 169.50 | 5,462 |
| 2025-12-02 | 175.50 | 178.00 | 174.00 | 177.00 | 177.00 | 1,769 |
| 2025-12-01 | 180.00 | 180.50 | 174.00 | 175.00 | 175.00 | 3,508 |
| 2025-11-28 | 184.00 | 184.00 | 178.00 | 179.50 | 179.50 | 3,893 |
| 2025-11-27 | 179.00 | 185.00 | 174.50 | 185.00 | 185.00 | 10,985 |
| 2025-11-26 | 182.00 | 182.00 | 178.50 | 179.00 | 179.00 | 1,742 |
| 2025-11-25 | 183.00 | 188.00 | 173.50 | 181.50 | 181.50 | 11,049 |
| 2025-11-24 | 158.00 | 179.00 | 157.00 | 176.00 | 176.00 | 14,177 |
| 2025-11-21 | 164.00 | 164.00 | 151.50 | 153.50 | 153.50 | 19,844 |
| 2025-11-20 | 167.00 | 168.00 | 163.50 | 166.00 | 166.00 | 2,819 |
| 2025-11-19 | 167.00 | 169.00 | 163.50 | 166.50 | 166.50 | 2,336 |
| 2025-11-18 | 168.00 | 168.00 | 161.00 | 167.00 | 167.00 | 6,726 |
| 2025-11-17 | 172.00 | 172.00 | 166.00 | 168.00 | 168.00 | 5,356 |
| 2025-11-14 | 179.00 | 179.50 | 172.00 | 174.50 | 174.50 | 2,395 |
| 2025-11-13 | 178.00 | 181.50 | 171.50 | 180.00 | 180.00 | 4,619 |
| 2025-11-12 | 175.00 | 181.00 | 175.00 | 176.50 | 176.50 | 6,990 |
| 2025-11-10 | 173.00 | 176.00 | 171.00 | 174.00 | 174.00 | 1,797 |
| 2025-11-07 | 175.00 | 175.00 | 170.00 | 171.00 | 171.00 | 2,776 |
| 2025-11-06 | 175.00 | 178.00 | 173.00 | 175.00 | 175.00 | 1,836 |
| 2025-11-05 | 172.00 | 177.50 | 171.00 | 173.50 | 173.50 | 1,744 |
| 2025-11-04 | 175.50 | 175.50 | 170.50 | 172.50 | 172.50 | 2,050 |
| 2025-11-03 | 176.00 | 181.00 | 172.50 | 175.50 | 175.50 | 3,863 |
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.