Scanway SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 33.450 | 34.100 | 33.300 | 34.100 | 34.100 | 400 |
| 2024-05-29 | 33.550 | 33.950 | 31.900 | 33.200 | 33.200 | 1,003 |
| 2024-05-28 | 34.200 | 34.200 | 33.400 | 33.950 | 33.950 | 425 |
| 2024-05-27 | 33.500 | 34.300 | 33.050 | 34.200 | 34.200 | 363 |
| 2024-05-24 | 33.150 | 33.750 | 32.800 | 33.400 | 33.400 | 270 |
| 2024-05-23 | 33.800 | 33.850 | 32.800 | 33.850 | 33.850 | 91 |
| 2024-05-22 | 32.900 | 34.300 | 32.600 | 33.900 | 33.900 | 1,359 |
| 2024-05-21 | 32.750 | 33.300 | 30.600 | 32.900 | 32.900 | 2,084 |
| 2024-05-20 | 34.700 | 34.700 | 30.000 | 33.150 | 33.150 | 6,518 |
| 2024-05-17 | 34.750 | 34.950 | 34.050 | 34.700 | 34.700 | 1,007 |
| 2024-05-16 | 36.500 | 36.850 | 29.200 | 34.750 | 34.750 | 7,876 |
| 2024-05-15 | 35.300 | 36.500 | 34.700 | 36.300 | 36.300 | 3,665 |
| 2024-05-14 | 34.300 | 35.800 | 34.300 | 35.600 | 35.600 | 1,783 |
| 2024-05-13 | 35.050 | 36.500 | 33.400 | 33.400 | 33.400 | 4,441 |
| 2024-05-10 | 34.400 | 34.400 | 33.800 | 34.000 | 34.000 | 500 |
| 2024-05-09 | 34.000 | 35.150 | 33.750 | 35.150 | 35.150 | 468 |
| 2024-05-08 | 34.150 | 34.700 | 33.700 | 34.000 | 34.000 | 1,365 |
| 2024-05-07 | 35.350 | 35.400 | 34.050 | 34.950 | 34.950 | 1,897 |
| 2024-05-06 | 35.100 | 35.350 | 34.350 | 35.350 | 35.350 | 713 |
| 2024-05-02 | 35.150 | 35.150 | 34.300 | 35.100 | 35.100 | 122 |
| 2024-04-30 | 34.800 | 35.100 | 34.200 | 35.100 | 35.100 | 123 |
| 2024-04-29 | 34.100 | 35.000 | 33.950 | 34.800 | 34.800 | 361 |
| 2024-04-26 | 33.800 | 34.150 | 33.800 | 34.100 | 34.100 | 292 |
| 2024-04-25 | 34.400 | 35.100 | 33.200 | 34.000 | 34.000 | 1,531 |
| 2024-04-24 | 35.450 | 35.450 | 34.350 | 35.350 | 35.350 | 588 |
| 2024-04-23 | 34.700 | 35.500 | 34.350 | 35.500 | 35.500 | 192 |
| 2024-04-22 | 35.500 | 35.700 | 34.400 | 35.650 | 35.650 | 1,521 |
| 2024-04-19 | 35.400 | 35.700 | 34.200 | 34.900 | 34.900 | 6,307 |
| 2024-04-18 | 35.400 | 35.400 | 34.200 | 35.000 | 35.000 | 3,625 |
| 2024-04-17 | 34.900 | 35.000 | 34.100 | 34.500 | 34.500 | 1,919 |
| 2024-04-16 | 33.200 | 37.500 | 33.200 | 34.500 | 34.500 | 1,171 |
| 2024-04-15 | 33.000 | 33.650 | 32.000 | 33.200 | 33.200 | 1,049 |
| 2024-04-12 | 33.950 | 34.000 | 33.650 | 33.650 | 33.650 | 1,986 |
| 2024-04-11 | 33.900 | 34.000 | 33.050 | 33.650 | 33.650 | 888 |
| 2024-04-10 | 33.900 | 33.950 | 32.700 | 33.600 | 33.600 | 1,265 |
| 2024-04-09 | 33.850 | 34.850 | 33.850 | 33.850 | 33.850 | 1,048 |
| 2024-04-08 | 33.950 | 34.000 | 33.000 | 33.900 | 33.900 | 995 |
| 2024-04-05 | 32.800 | 34.000 | 32.750 | 34.000 | 34.000 | 832 |
| 2024-04-04 | 33.550 | 33.550 | 32.000 | 32.400 | 32.400 | 1,163 |
| 2024-04-03 | 33.750 | 33.750 | 33.500 | 33.550 | 33.550 | 91 |
| 2024-04-02 | 33.600 | 35.000 | 32.200 | 33.900 | 33.900 | 1,954 |
| 2024-03-28 | 31.360 | 32.800 | 30.020 | 31.800 | 31.800 | 3,837 |
| 2024-03-27 | 32.500 | 33.500 | 29.200 | 30.005 | 30.005 | 6,176 |
| 2024-03-26 | 33.200 | 33.995 | 33.000 | 33.970 | 33.970 | 715 |
| 2024-03-25 | 34.000 | 34.700 | 32.470 | 34.000 | 34.000 | 1,969 |
| 2024-03-22 | 34.000 | 34.000 | 33.990 | 34.000 | 34.000 | 199 |
| 2024-03-21 | 33.370 | 35.000 | 33.000 | 33.990 | 33.990 | 2,049 |
| 2024-03-20 | 35.630 | 35.630 | 33.000 | 35.400 | 35.400 | 1,716 |
| 2024-03-19 | 36.500 | 36.500 | 33.800 | 35.800 | 35.800 | 735 |
| 2024-03-18 | 36.195 | 37.860 | 35.480 | 36.380 | 36.380 | 1,939 |
| 2024-03-15 | 35.480 | 37.000 | 35.480 | 36.200 | 36.200 | 400 |
| 2024-03-14 | 35.700 | 35.700 | 34.900 | 35.495 | 35.495 | 134 |
| 2024-03-13 | 35.980 | 35.980 | 35.980 | 35.980 | 35.980 | 10 |
| 2024-03-12 | 36.495 | 36.495 | 34.060 | 35.980 | 35.980 | 778 |
| 2024-03-11 | 35.795 | 36.500 | 35.000 | 35.995 | 35.995 | 1,030 |
| 2024-03-08 | 33.600 | 35.490 | 33.600 | 35.000 | 35.000 | 940 |
| 2024-03-07 | 35.795 | 35.795 | 33.000 | 34.860 | 34.860 | 1,006 |
| 2024-03-06 | 36.195 | 36.200 | 34.410 | 35.400 | 35.400 | 664 |
| 2024-03-05 | 34.400 | 36.000 | 34.400 | 36.000 | 36.000 | 1,027 |
| 2024-03-04 | 36.460 | 36.460 | 34.500 | 34.500 | 34.500 | 520 |
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.