Scanway SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 61.500 | 62.900 | 60.000 | 62.000 | 62.000 | 1,816 |
| 2025-02-14 | 62.500 | 62.900 | 60.000 | 61.500 | 61.500 | 2,176 |
| 2025-02-13 | 58.500 | 63.400 | 58.500 | 62.400 | 62.400 | 5,863 |
| 2025-02-12 | 61.200 | 62.000 | 58.200 | 58.500 | 58.500 | 3,275 |
| 2025-02-11 | 61.300 | 62.500 | 60.000 | 61.800 | 61.800 | 2,181 |
| 2025-02-10 | 59.000 | 65.400 | 59.000 | 61.400 | 61.400 | 9,148 |
| 2025-02-07 | 54.200 | 59.000 | 53.400 | 59.000 | 59.000 | 7,830 |
| 2025-02-06 | 49.550 | 55.500 | 49.500 | 54.000 | 54.000 | 7,850 |
| 2025-02-05 | 49.000 | 49.900 | 48.750 | 49.450 | 49.450 | 1,564 |
| 2025-02-04 | 49.650 | 49.650 | 48.050 | 49.600 | 49.600 | 1,067 |
| 2025-02-03 | 48.400 | 49.650 | 47.300 | 48.850 | 48.850 | 2,289 |
| 2025-01-31 | 46.500 | 48.150 | 43.800 | 48.000 | 48.000 | 6,339 |
| 2025-01-30 | 46.950 | 47.000 | 46.500 | 46.500 | 46.500 | 904 |
| 2025-01-29 | 47.450 | 47.850 | 47.000 | 47.000 | 47.000 | 1,104 |
| 2025-01-28 | 46.600 | 47.700 | 46.550 | 47.250 | 47.250 | 1,279 |
| 2025-01-27 | 48.000 | 48.600 | 45.850 | 46.550 | 46.550 | 3,805 |
| 2025-01-24 | 49.600 | 49.750 | 48.100 | 48.600 | 48.600 | 2,267 |
| 2025-01-23 | 47.550 | 49.950 | 47.000 | 49.600 | 49.600 | 4,316 |
| 2025-01-22 | 47.400 | 48.450 | 45.300 | 47.600 | 47.600 | 2,463 |
| 2025-01-21 | 45.350 | 47.400 | 44.550 | 47.400 | 47.400 | 781 |
| 2025-01-20 | 46.850 | 47.450 | 45.000 | 45.850 | 45.850 | 2,078 |
| 2025-01-17 | 48.950 | 49.600 | 44.600 | 46.850 | 46.850 | 7,852 |
| 2025-01-16 | 44.950 | 49.500 | 44.500 | 48.000 | 48.000 | 7,462 |
| 2025-01-15 | 44.050 | 44.950 | 43.800 | 44.950 | 44.950 | 444 |
| 2025-01-14 | 44.350 | 44.350 | 43.550 | 44.300 | 44.300 | 56 |
| 2025-01-13 | 44.400 | 44.400 | 43.050 | 43.950 | 43.950 | 1,441 |
| 2025-01-10 | 45.450 | 45.450 | 44.000 | 44.000 | 44.000 | 634 |
| 2025-01-09 | 43.700 | 47.950 | 43.300 | 45.000 | 45.000 | 6,412 |
| 2025-01-08 | 44.000 | 44.500 | 43.100 | 43.250 | 43.250 | 877 |
| 2025-01-07 | 45.550 | 45.550 | 44.200 | 44.600 | 44.600 | 548 |
| 2025-01-03 | 44.150 | 45.650 | 43.500 | 45.550 | 45.550 | 1,941 |
| 2025-01-02 | 43.950 | 46.250 | 42.700 | 44.000 | 44.000 | 2,468 |
| 2024-12-30 | 43.250 | 44.750 | 42.900 | 43.300 | 43.300 | 3,065 |
| 2024-12-27 | 42.450 | 43.500 | 41.900 | 42.700 | 42.700 | 2,815 |
| 2024-12-23 | 42.400 | 45.000 | 41.850 | 42.450 | 42.450 | 8,791 |
| 2024-12-20 | 38.900 | 43.600 | 38.350 | 42.400 | 42.400 | 12,367 |
| 2024-12-19 | 38.850 | 38.950 | 38.400 | 38.400 | 38.400 | 126 |
| 2024-12-18 | 37.000 | 38.850 | 37.000 | 38.350 | 38.350 | 3,164 |
| 2024-12-17 | 37.900 | 37.900 | 37.150 | 37.300 | 37.300 | 2,475 |
| 2024-12-16 | 37.900 | 37.900 | 37.150 | 37.750 | 37.750 | 472 |
| 2024-12-13 | 37.000 | 38.000 | 36.650 | 38.000 | 38.000 | 1,447 |
| 2024-12-12 | 36.600 | 37.150 | 36.600 | 36.950 | 36.950 | 1,541 |
| 2024-12-11 | 36.150 | 36.900 | 35.100 | 36.600 | 36.600 | 1,812 |
| 2024-12-10 | 37.300 | 37.300 | 36.000 | 36.500 | 36.500 | 2,312 |
| 2024-12-09 | 35.600 | 37.300 | 35.600 | 37.000 | 37.000 | 885 |
| 2024-12-06 | 37.800 | 38.100 | 36.000 | 36.000 | 36.000 | 1,300 |
| 2024-12-05 | 37.550 | 37.800 | 37.000 | 37.750 | 37.750 | 700 |
| 2024-12-04 | 37.400 | 37.550 | 36.300 | 37.500 | 37.500 | 695 |
| 2024-12-03 | 35.900 | 37.750 | 35.900 | 37.000 | 37.000 | 3,735 |
| 2024-12-02 | 35.750 | 35.950 | 35.500 | 35.850 | 35.850 | 1,105 |
| 2024-11-29 | 35.200 | 35.850 | 35.200 | 35.500 | 35.500 | 1,017 |
| 2024-11-28 | 34.650 | 36.200 | 34.650 | 35.050 | 35.050 | 1,842 |
| 2024-11-27 | 34.450 | 35.000 | 33.300 | 35.000 | 35.000 | 10,211 |
| 2024-11-26 | 35.250 | 35.500 | 34.400 | 34.400 | 34.400 | 3,957 |
| 2024-11-25 | 35.400 | 35.450 | 34.400 | 35.050 | 35.050 | 372 |
| 2024-11-22 | 35.600 | 36.150 | 34.300 | 35.200 | 35.200 | 3,582 |
| 2024-11-21 | 34.850 | 35.600 | 34.600 | 35.600 | 35.600 | 504 |
| 2024-11-20 | 34.850 | 36.400 | 34.150 | 34.850 | 34.850 | 4,442 |
| 2024-11-19 | 34.500 | 35.200 | 34.000 | 34.100 | 34.100 | 3,486 |
| 2024-11-18 | 35.950 | 35.950 | 33.950 | 35.850 | 35.850 | 4,105 |
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.