Scanway SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 176.00 | 181.00 | 172.50 | 175.50 | 175.50 | 3,863 |
| 2025-10-31 | 178.00 | 179.00 | 172.00 | 173.50 | 173.50 | 2,768 |
| 2025-10-30 | 170.00 | 178.50 | 165.00 | 177.50 | 177.50 | 5,807 |
| 2025-10-29 | 170.00 | 173.00 | 166.00 | 170.00 | 170.00 | 3,672 |
| 2025-10-28 | 175.00 | 175.00 | 168.00 | 170.00 | 170.00 | 5,158 |
| 2025-10-27 | 172.50 | 179.00 | 172.50 | 174.00 | 174.00 | 4,503 |
| 2025-10-24 | 174.00 | 175.00 | 170.50 | 170.50 | 170.50 | 2,767 |
| 2025-10-23 | 174.50 | 178.00 | 173.50 | 174.00 | 174.00 | 2,350 |
| 2025-10-22 | 179.00 | 180.00 | 173.50 | 176.50 | 176.50 | 4,496 |
| 2025-10-21 | 176.50 | 183.50 | 175.00 | 179.00 | 179.00 | 8,905 |
| 2025-10-20 | 168.00 | 177.00 | 168.00 | 176.50 | 176.50 | 4,994 |
| 2025-10-17 | 168.00 | 171.00 | 164.50 | 168.00 | 168.00 | 2,381 |
| 2025-10-16 | 173.50 | 173.50 | 167.00 | 167.50 | 167.50 | 2,460 |
| 2025-10-15 | 163.00 | 173.50 | 163.00 | 171.50 | 171.50 | 4,495 |
| 2025-10-14 | 166.00 | 168.00 | 159.50 | 163.00 | 163.00 | 8,822 |
| 2025-10-13 | 170.00 | 172.00 | 164.00 | 166.00 | 166.00 | 8,988 |
| 2025-10-10 | 178.50 | 178.50 | 170.00 | 174.00 | 174.00 | 4,879 |
| 2025-10-09 | 178.00 | 182.00 | 175.00 | 176.50 | 176.50 | 9,228 |
| 2025-10-08 | 165.50 | 179.50 | 161.00 | 175.00 | 175.00 | 14,867 |
| 2025-10-07 | 172.50 | 176.00 | 164.50 | 165.50 | 165.50 | 10,133 |
| 2025-10-06 | 177.00 | 180.00 | 170.00 | 173.50 | 173.50 | 12,242 |
| 2025-10-03 | 190.00 | 192.50 | 175.50 | 177.00 | 177.00 | 24,721 |
| 2025-10-02 | 169.50 | 186.00 | 169.00 | 184.50 | 184.50 | 18,306 |
| 2025-10-01 | 158.00 | 169.00 | 154.00 | 167.50 | 167.50 | 18,189 |
| 2025-09-30 | 158.00 | 161.00 | 157.00 | 160.50 | 160.50 | 8,134 |
| 2025-09-29 | 150.50 | 161.50 | 150.00 | 158.50 | 158.50 | 13,222 |
| 2025-09-26 | 145.00 | 151.00 | 142.00 | 151.00 | 151.00 | 6,850 |
| 2025-09-25 | 149.00 | 149.00 | 140.00 | 145.00 | 145.00 | 5,335 |
| 2025-09-24 | 144.00 | 149.00 | 144.00 | 148.50 | 148.50 | 7,614 |
| 2025-09-23 | 136.50 | 143.00 | 136.50 | 142.50 | 142.50 | 3,268 |
| 2025-09-22 | 138.00 | 139.50 | 133.50 | 137.00 | 137.00 | 4,365 |
| 2025-09-19 | 142.00 | 143.50 | 136.00 | 138.00 | 138.00 | 5,583 |
| 2025-09-18 | 143.00 | 144.00 | 141.00 | 141.00 | 141.00 | 11,207 |
| 2025-09-17 | 140.00 | 144.50 | 139.00 | 143.00 | 143.00 | 7,104 |
| 2025-09-16 | 137.00 | 144.50 | 137.00 | 139.00 | 139.00 | 13,353 |
| 2025-09-15 | 133.50 | 139.50 | 132.50 | 135.00 | 135.00 | 3,779 |
| 2025-09-12 | 130.00 | 134.00 | 128.50 | 133.50 | 133.50 | 2,977 |
| 2025-09-11 | 130.00 | 132.00 | 126.50 | 130.00 | 130.00 | 4,221 |
| 2025-09-10 | 131.50 | 133.00 | 123.00 | 130.00 | 130.00 | 9,449 |
| 2025-09-09 | 130.50 | 135.50 | 130.50 | 131.00 | 131.00 | 3,058 |
| 2025-09-08 | 139.00 | 140.00 | 127.50 | 130.50 | 130.50 | 9,183 |
| 2025-09-05 | 138.50 | 140.00 | 136.00 | 138.50 | 138.50 | 2,431 |
| 2025-09-04 | 142.50 | 147.00 | 134.00 | 138.50 | 138.50 | 9,543 |
| 2025-09-03 | 142.50 | 143.50 | 140.00 | 142.50 | 142.50 | 4,080 |
| 2025-09-02 | 138.00 | 143.00 | 136.00 | 142.50 | 142.50 | 7,746 |
| 2025-09-01 | 130.00 | 137.00 | 128.00 | 135.00 | 135.00 | 4,884 |
| 2025-08-29 | 130.00 | 133.00 | 128.00 | 129.00 | 129.00 | 3,245 |
| 2025-08-28 | 127.00 | 132.00 | 127.00 | 130.00 | 130.00 | 2,396 |
| 2025-08-27 | 131.50 | 131.50 | 126.00 | 127.00 | 127.00 | 5,035 |
| 2025-08-26 | 133.00 | 137.50 | 127.50 | 131.50 | 131.50 | 8,086 |
| 2025-08-25 | 117.00 | 132.00 | 116.50 | 132.00 | 132.00 | 15,827 |
| 2025-08-22 | 114.00 | 118.00 | 112.50 | 116.00 | 116.00 | 5,014 |
| 2025-08-21 | 112.00 | 115.00 | 111.50 | 114.00 | 114.00 | 3,322 |
| 2025-08-20 | 113.50 | 114.00 | 111.50 | 112.00 | 112.00 | 1,973 |
| 2025-08-19 | 117.50 | 117.50 | 113.00 | 113.50 | 113.50 | 2,544 |
| 2025-08-18 | 117.00 | 119.00 | 117.00 | 118.00 | 118.00 | 2,593 |
| 2025-08-14 | 118.00 | 119.00 | 114.50 | 116.00 | 116.00 | 6,120 |
| 2025-08-13 | 115.00 | 122.50 | 115.00 | 117.50 | 117.50 | 14,440 |
| 2025-08-12 | 115.50 | 115.50 | 112.00 | 113.00 | 113.00 | 2,541 |
| 2025-08-11 | 111.00 | 119.00 | 111.00 | 115.50 | 115.50 | 4,538 |
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.