Scanway SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 107.00 | 108.50 | 104.00 | 106.00 | 106.00 | 3,697 |
| 2025-08-06 | 108.50 | 111.00 | 105.50 | 108.50 | 108.50 | 2,857 |
| 2025-08-05 | 110.00 | 113.00 | 107.00 | 107.00 | 107.00 | 2,007 |
| 2025-08-04 | 108.50 | 112.00 | 104.50 | 109.00 | 109.00 | 4,273 |
| 2025-08-01 | 109.50 | 111.00 | 106.50 | 108.00 | 108.00 | 4,473 |
| 2025-07-31 | 115.50 | 116.00 | 108.00 | 113.00 | 113.00 | 6,024 |
| 2025-07-30 | 117.00 | 117.00 | 114.00 | 116.00 | 116.00 | 4,397 |
| 2025-07-29 | 117.00 | 117.00 | 114.50 | 117.00 | 117.00 | 3,814 |
| 2025-07-28 | 117.50 | 121.50 | 115.00 | 117.00 | 117.00 | 4,603 |
| 2025-07-25 | 117.50 | 119.00 | 114.00 | 119.00 | 119.00 | 4,854 |
| 2025-07-24 | 123.50 | 124.00 | 117.00 | 118.50 | 118.50 | 6,593 |
| 2025-07-23 | 121.00 | 125.00 | 119.00 | 122.50 | 122.50 | 4,214 |
| 2025-07-22 | 127.00 | 128.00 | 117.00 | 120.00 | 120.00 | 10,420 |
| 2025-07-21 | 116.00 | 127.00 | 116.00 | 124.50 | 124.50 | 11,570 |
| 2025-07-18 | 112.00 | 117.00 | 111.50 | 115.50 | 115.50 | 6,537 |
| 2025-07-17 | 111.00 | 114.00 | 109.00 | 111.50 | 111.50 | 7,307 |
| 2025-07-16 | 106.50 | 112.50 | 105.50 | 110.50 | 110.50 | 4,379 |
| 2025-07-15 | 110.00 | 115.50 | 106.50 | 107.50 | 107.50 | 7,493 |
| 2025-07-14 | 103.00 | 113.00 | 100.50 | 110.00 | 110.00 | 5,872 |
| 2025-07-11 | 103.50 | 104.50 | 98.000 | 103.50 | 103.50 | 4,714 |
| 2025-07-10 | 101.50 | 109.00 | 100.50 | 104.00 | 104.00 | 6,803 |
| 2025-07-09 | 109.00 | 113.00 | 99.200 | 101.50 | 101.50 | 18,070 |
| 2025-07-08 | 114.00 | 118.50 | 106.00 | 109.00 | 109.00 | 16,564 |
| 2025-07-07 | 105.50 | 113.00 | 103.00 | 112.00 | 112.00 | 15,639 |
| 2025-07-04 | 101.50 | 108.50 | 100.00 | 104.50 | 104.50 | 23,419 |
| 2025-07-03 | 92.000 | 105.50 | 90.600 | 99.800 | 99.800 | 23,308 |
| 2025-07-02 | 92.200 | 92.200 | 89.000 | 91.600 | 91.600 | 10,578 |
| 2025-07-01 | 83.000 | 93.600 | 83.000 | 91.400 | 91.400 | 23,150 |
| 2025-06-30 | 81.800 | 82.200 | 79.800 | 81.200 | 81.200 | 12,086 |
| 2025-06-27 | 85.800 | 87.800 | 80.000 | 82.000 | 82.000 | 14,695 |
| 2025-06-26 | 82.000 | 87.800 | 82.000 | 84.000 | 84.000 | 6,801 |
| 2025-06-25 | 82.000 | 84.600 | 80.200 | 81.000 | 81.000 | 15,056 |
| 2025-06-24 | 83.200 | 85.600 | 79.800 | 81.600 | 81.600 | 10,938 |
| 2025-06-23 | 82.000 | 92.600 | 81.000 | 85.200 | 85.200 | 26,688 |
| 2025-06-20 | 82.400 | 85.800 | 80.200 | 82.200 | 82.200 | 2,168 |
| 2025-06-18 | 90.000 | 91.800 | 82.000 | 82.200 | 82.200 | 7,147 |
| 2025-06-17 | 79.800 | 89.000 | 79.000 | 89.000 | 89.000 | 13,157 |
| 2025-06-16 | 79.000 | 79.000 | 77.600 | 77.800 | 77.800 | 1,102 |
| 2025-06-13 | 79.000 | 81.800 | 76.600 | 79.400 | 79.400 | 5,035 |
| 2025-06-12 | 78.800 | 80.000 | 78.400 | 78.400 | 78.400 | 454 |
| 2025-06-11 | 77.800 | 79.800 | 77.800 | 79.600 | 79.600 | 1,246 |
| 2025-06-10 | 81.000 | 82.000 | 77.600 | 79.000 | 79.000 | 2,301 |
| 2025-06-09 | 79.400 | 80.400 | 77.800 | 80.200 | 80.200 | 4,721 |
| 2025-06-06 | 75.000 | 79.400 | 72.000 | 79.200 | 79.200 | 4,827 |
| 2025-06-05 | 73.000 | 75.800 | 73.000 | 75.000 | 75.000 | 6,145 |
| 2025-06-04 | 69.200 | 74.200 | 68.000 | 72.400 | 72.400 | 8,000 |
| 2025-06-03 | 69.600 | 70.000 | 68.000 | 68.800 | 68.800 | 1,172 |
| 2025-06-02 | 67.600 | 69.800 | 64.400 | 69.800 | 69.800 | 1,250 |
| 2025-05-30 | 68.000 | 68.400 | 66.800 | 67.400 | 67.400 | 1,116 |
| 2025-05-29 | 69.800 | 69.800 | 67.600 | 67.800 | 67.800 | 812 |
| 2025-05-28 | 70.000 | 70.400 | 68.200 | 69.800 | 69.800 | 1,812 |
| 2025-05-27 | 68.000 | 69.600 | 66.600 | 69.600 | 69.600 | 1,897 |
| 2025-05-26 | 66.600 | 69.200 | 65.800 | 68.000 | 68.000 | 2,913 |
| 2025-05-23 | 67.000 | 67.400 | 63.400 | 66.000 | 66.000 | 3,433 |
| 2025-05-22 | 68.400 | 68.400 | 66.000 | 67.000 | 67.000 | 2,102 |
| 2025-05-21 | 68.800 | 70.000 | 67.000 | 68.600 | 68.600 | 2,151 |
| 2025-05-20 | 69.400 | 69.400 | 68.000 | 69.000 | 69.000 | 969 |
| 2025-05-19 | 70.200 | 70.200 | 68.600 | 69.400 | 69.400 | 1,459 |
| 2025-05-16 | 70.400 | 70.600 | 68.600 | 70.000 | 70.000 | 2,707 |
| 2025-05-15 | 68.000 | 70.400 | 68.000 | 70.000 | 70.000 | 7,479 |
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.