Scanway SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 36.300 | 36.750 | 35.000 | 35.950 | 35.950 | 1,349 |
| 2024-11-14 | 37.650 | 37.650 | 34.000 | 36.400 | 36.400 | 11,675 |
| 2024-11-13 | 38.250 | 38.250 | 36.950 | 37.700 | 37.700 | 3,124 |
| 2024-11-12 | 38.500 | 39.900 | 36.950 | 38.300 | 38.300 | 5,732 |
| 2024-11-08 | 37.600 | 39.850 | 37.600 | 38.950 | 38.950 | 2,139 |
| 2024-11-07 | 38.000 | 38.100 | 37.000 | 37.400 | 37.400 | 1,317 |
| 2024-11-06 | 38.250 | 38.250 | 37.000 | 37.000 | 37.000 | 555 |
| 2024-11-05 | 39.500 | 39.950 | 36.900 | 38.200 | 38.200 | 4,994 |
| 2024-11-04 | 38.800 | 40.150 | 38.800 | 39.000 | 39.000 | 3,580 |
| 2024-10-31 | 39.500 | 39.500 | 38.250 | 38.500 | 38.500 | 543 |
| 2024-10-30 | 37.450 | 39.900 | 37.450 | 39.350 | 39.350 | 1,895 |
| 2024-10-29 | 36.900 | 37.450 | 36.900 | 37.450 | 37.450 | 149 |
| 2024-10-28 | 37.000 | 37.000 | 36.300 | 36.900 | 36.900 | 434 |
| 2024-10-25 | 36.950 | 37.450 | 36.750 | 37.000 | 37.000 | 494 |
| 2024-10-24 | 36.800 | 37.000 | 36.750 | 36.750 | 36.750 | 190 |
| 2024-10-23 | 37.250 | 37.250 | 36.300 | 36.300 | 36.300 | 683 |
| 2024-10-22 | 36.500 | 37.800 | 35.850 | 37.000 | 37.000 | 891 |
| 2024-10-21 | 36.600 | 36.700 | 36.500 | 36.500 | 36.500 | 1,238 |
| 2024-10-18 | 35.600 | 37.150 | 35.600 | 37.000 | 37.000 | 916 |
| 2024-10-17 | 35.800 | 35.800 | 35.100 | 35.400 | 35.400 | 3,796 |
| 2024-10-16 | 36.950 | 37.600 | 36.000 | 36.000 | 36.000 | 5,061 |
| 2024-10-15 | 37.550 | 37.700 | 36.600 | 36.950 | 36.950 | 2,134 |
| 2024-10-14 | 36.650 | 37.950 | 35.900 | 37.550 | 37.550 | 2,426 |
| 2024-10-11 | 38.950 | 39.000 | 36.550 | 37.650 | 37.650 | 4,452 |
| 2024-10-10 | 38.500 | 39.950 | 38.500 | 38.800 | 38.800 | 1,581 |
| 2024-10-09 | 39.500 | 40.750 | 38.500 | 39.650 | 39.650 | 2,656 |
| 2024-10-08 | 40.150 | 40.600 | 37.600 | 39.000 | 39.000 | 7,741 |
| 2024-10-07 | 37.950 | 40.350 | 36.150 | 40.150 | 40.150 | 5,113 |
| 2024-10-04 | 37.000 | 37.800 | 36.000 | 37.800 | 37.800 | 2,886 |
| 2024-10-03 | 37.900 | 37.900 | 37.000 | 37.800 | 37.800 | 357 |
| 2024-10-02 | 38.000 | 38.350 | 37.000 | 37.900 | 37.900 | 948 |
| 2024-10-01 | 39.000 | 39.000 | 38.450 | 38.450 | 38.450 | 1,256 |
| 2024-09-30 | 39.800 | 39.800 | 39.750 | 39.750 | 39.750 | 80 |
| 2024-09-27 | 40.000 | 40.150 | 39.200 | 39.750 | 39.750 | 1,064 |
| 2024-09-26 | 39.400 | 39.950 | 39.400 | 39.900 | 39.900 | 520 |
| 2024-09-25 | 40.200 | 40.200 | 39.300 | 40.150 | 40.150 | 1,697 |
| 2024-09-24 | 39.800 | 41.500 | 39.800 | 40.050 | 40.050 | 523 |
| 2024-09-23 | 42.350 | 42.650 | 36.600 | 39.650 | 39.650 | 3,672 |
| 2024-09-20 | 42.250 | 42.800 | 41.000 | 41.000 | 41.000 | 1,251 |
| 2024-09-19 | 42.200 | 42.400 | 41.700 | 42.000 | 42.000 | 952 |
| 2024-09-18 | 42.300 | 42.500 | 41.950 | 42.250 | 42.250 | 823 |
| 2024-09-17 | 41.050 | 42.950 | 41.050 | 42.000 | 42.000 | 1,842 |
| 2024-09-16 | 41.000 | 41.250 | 40.600 | 41.250 | 41.250 | 900 |
| 2024-09-13 | 41.100 | 41.200 | 40.700 | 40.700 | 40.700 | 698 |
| 2024-09-12 | 40.850 | 40.900 | 40.500 | 40.600 | 40.600 | 582 |
| 2024-09-11 | 41.400 | 41.400 | 40.150 | 40.900 | 40.900 | 800 |
| 2024-09-10 | 42.000 | 42.050 | 41.050 | 41.050 | 41.050 | 719 |
| 2024-09-09 | 41.100 | 42.050 | 41.100 | 42.050 | 42.050 | 1,038 |
| 2024-09-06 | 42.200 | 42.200 | 41.000 | 42.050 | 42.050 | 355 |
| 2024-09-05 | 42.450 | 42.800 | 40.600 | 42.100 | 42.100 | 1,490 |
| 2024-09-04 | 42.500 | 43.000 | 41.600 | 42.450 | 42.450 | 3,154 |
| 2024-09-03 | 40.550 | 43.900 | 40.000 | 41.700 | 41.700 | 10,503 |
| 2024-09-02 | 41.150 | 41.950 | 40.500 | 40.550 | 40.550 | 1,017 |
| 2024-08-30 | 40.200 | 41.400 | 40.200 | 40.500 | 40.500 | 645 |
| 2024-08-29 | 41.950 | 41.950 | 39.950 | 41.000 | 41.000 | 2,865 |
| 2024-08-28 | 41.950 | 42.000 | 41.250 | 41.550 | 41.550 | 867 |
| 2024-08-27 | 40.850 | 42.000 | 40.800 | 41.550 | 41.550 | 1,390 |
| 2024-08-26 | 38.800 | 41.650 | 37.700 | 40.500 | 40.500 | 11,602 |
| 2024-08-23 | 42.500 | 42.500 | 41.000 | 42.350 | 42.350 | 1,250 |
| 2024-08-22 | 42.800 | 42.800 | 40.850 | 41.700 | 41.700 | 1,668 |
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.