Scanway S.A. (WSE:SCW)
Poland
· Delayed Price · Currency is PLN 379.00
-37.00 (-8.89%)
At close: Apr 28, 2026
Scanway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 415.00 | 419.00 | 374.00 | 379.00 | 379.00 | -8.89% | 20,737 |
| Apr 27, 2026 | 430.00 | 433.00 | 405.00 | 416.00 | 416.00 | -3.26% | 9,815 |
| Apr 24, 2026 | 448.00 | 448.00 | 425.00 | 430.00 | 430.00 | -3.15% | 3,471 |
| Apr 23, 2026 | 450.00 | 450.00 | 410.00 | 444.00 | 444.00 | -1.77% | 14,470 |
| Apr 22, 2026 | 463.00 | 468.00 | 438.00 | 452.00 | 452.00 | -1.74% | 11,072 |
| Apr 21, 2026 | 468.00 | 468.00 | 445.00 | 460.00 | 460.00 | -0.43% | 9,238 |
| Apr 20, 2026 | 452.00 | 474.00 | 436.00 | 462.00 | 462.00 | 1.54% | 11,939 |
| Apr 17, 2026 | 407.00 | 457.00 | 398.00 | 455.00 | 455.00 | 14.32% | 28,481 |
| Apr 16, 2026 | 410.00 | 411.00 | 385.00 | 398.00 | 398.00 | -1.73% | 7,769 |
| Apr 15, 2026 | 399.00 | 410.00 | 398.00 | 405.00 | 405.00 | 1.50% | 4,838 |
| Apr 14, 2026 | 408.00 | 416.00 | 398.00 | 399.00 | 399.00 | -1.48% | 7,188 |
| Apr 13, 2026 | 400.00 | 412.00 | 390.00 | 405.00 | 405.00 | -1.22% | 10,042 |
| Apr 10, 2026 | 364.00 | 410.00 | 360.00 | 410.00 | 410.00 | 14.21% | 40,117 |
| Apr 9, 2026 | 342.00 | 359.00 | 328.00 | 359.00 | 359.00 | 5.90% | 11,891 |
| Apr 8, 2026 | 328.00 | 349.00 | 324.00 | 339.00 | 339.00 | 7.96% | 14,518 |
| Apr 7, 2026 | 323.00 | 332.00 | 312.00 | 314.00 | 314.00 | -2.18% | 9,651 |
| Apr 2, 2026 | 334.00 | 334.00 | 312.00 | 321.00 | 321.00 | -3.89% | 10,223 |
| Apr 1, 2026 | 327.00 | 340.00 | 320.00 | 334.00 | 334.00 | 4.70% | 9,900 |
| Mar 31, 2026 | 314.00 | 323.00 | 308.00 | 319.00 | 319.00 | 1.92% | 6,756 |
| Mar 30, 2026 | 321.00 | 328.00 | 305.00 | 313.00 | 313.00 | -2.19% | 8,465 |
| Mar 27, 2026 | 340.00 | 345.00 | 320.00 | 320.00 | 320.00 | -3.90% | 5,157 |
| Mar 26, 2026 | 338.00 | 352.00 | 325.00 | 333.00 | 333.00 | -1.19% | 7,519 |
| Mar 25, 2026 | 324.00 | 348.00 | 324.00 | 337.00 | 337.00 | 4.98% | 6,561 |
| Mar 24, 2026 | 331.00 | 331.00 | 318.00 | 321.00 | 321.00 | -1.83% | 4,851 |
| Mar 23, 2026 | 335.00 | 337.00 | 307.00 | 327.00 | 327.00 | -4.66% | 16,545 |
| Mar 20, 2026 | 351.00 | 355.00 | 338.00 | 343.00 | 343.00 | -1.44% | 2,876 |
| Mar 19, 2026 | 354.00 | 354.00 | 341.00 | 348.00 | 348.00 | -1.97% | 3,338 |
| Mar 18, 2026 | 348.00 | 359.00 | 344.00 | 355.00 | 355.00 | 3.50% | 6,437 |
| Mar 17, 2026 | 329.00 | 347.00 | 320.00 | 343.00 | 343.00 | 5.21% | 7,555 |
| Mar 16, 2026 | 325.00 | 329.00 | 306.00 | 326.00 | 326.00 | 0.31% | 9,123 |
| Mar 13, 2026 | 334.00 | 336.00 | 317.00 | 325.00 | 325.00 | -2.69% | 8,232 |
| Mar 12, 2026 | 352.00 | 352.00 | 324.00 | 334.00 | 334.00 | -4.84% | 6,407 |
| Mar 11, 2026 | 356.00 | 357.00 | 339.00 | 351.00 | 351.00 | 0.29% | 4,993 |
| Mar 10, 2026 | 349.00 | 362.00 | 347.00 | 350.00 | 350.00 | 1.45% | 8,205 |
| Mar 9, 2026 | 350.00 | 350.00 | 337.00 | 345.00 | 345.00 | -3.90% | 10,260 |
| Mar 6, 2026 | 361.00 | 365.00 | 345.00 | 359.00 | 359.00 | -0.55% | 11,803 |
| Mar 5, 2026 | 334.00 | 369.00 | 331.00 | 361.00 | 361.00 | 10.40% | 19,572 |
| Mar 4, 2026 | 308.00 | 334.00 | 308.00 | 327.00 | 327.00 | 4.47% | 7,712 |
| Mar 3, 2026 | 338.00 | 338.00 | 307.00 | 313.00 | 313.00 | -5.44% | 19,447 |
| Mar 2, 2026 | 319.00 | 340.00 | 306.00 | 331.00 | 331.00 | 0.30% | 14,058 |
| Feb 27, 2026 | 311.00 | 332.00 | 306.00 | 330.00 | 330.00 | 7.84% | 18,520 |
| Feb 26, 2026 | 298.00 | 312.00 | 294.00 | 306.00 | 306.00 | 3.38% | 11,040 |
| Feb 25, 2026 | 296.00 | 296.00 | 290.00 | 296.00 | 296.00 | 0.68% | 4,027 |
| Feb 24, 2026 | 298.00 | 299.00 | 287.00 | 294.00 | 294.00 | -0.34% | 4,619 |
| Feb 23, 2026 | 297.00 | 299.00 | 286.00 | 295.00 | 295.00 | 1.72% | 6,159 |
| Feb 20, 2026 | 294.00 | 306.00 | 284.00 | 290.00 | 290.00 | -2.03% | 20,522 |
| Feb 19, 2026 | 277.00 | 296.00 | 272.00 | 296.00 | 296.00 | 7.25% | 23,435 |
| Feb 18, 2026 | 265.00 | 276.00 | 264.00 | 276.00 | 276.00 | 7.39% | 12,106 |
| Feb 17, 2026 | 250.00 | 266.00 | 247.00 | 257.00 | 257.00 | 4.90% | 10,000 |
| Feb 16, 2026 | 249.00 | 251.00 | 243.00 | 245.00 | 245.00 | -1.61% | 3,202 |
| Feb 13, 2026 | 237.00 | 249.00 | 233.00 | 249.00 | 249.00 | 4.18% | 5,809 |
| Feb 12, 2026 | 249.00 | 249.00 | 238.00 | 239.00 | 239.00 | -1.65% | 3,382 |
| Feb 11, 2026 | 241.00 | 253.00 | 237.00 | 243.00 | 243.00 | - | 3,259 |
| Feb 10, 2026 | 252.00 | 255.00 | 232.00 | 243.00 | 243.00 | -2.80% | 6,027 |
| Feb 9, 2026 | 252.00 | 263.00 | 247.00 | 250.00 | 250.00 | - | 10,084 |
| Feb 6, 2026 | 227.00 | 250.00 | 222.00 | 250.00 | 250.00 | 8.70% | 11,029 |
| Feb 5, 2026 | 253.00 | 254.00 | 225.00 | 230.00 | 230.00 | -7.63% | 18,763 |
| Feb 4, 2026 | 271.00 | 271.00 | 247.00 | 249.00 | 249.00 | -7.78% | 14,479 |
| Feb 3, 2026 | 277.00 | 277.00 | 269.00 | 270.00 | 270.00 | -1.82% | 6,463 |
| Feb 2, 2026 | 280.00 | 280.00 | 265.00 | 275.00 | 275.00 | -2.14% | 10,497 |
| Jan 30, 2026 | 268.00 | 281.00 | 265.00 | 281.00 | 281.00 | 7.25% | 12,839 |
| Jan 29, 2026 | 270.00 | 280.00 | 260.00 | 262.00 | 262.00 | -0.76% | 16,469 |
| Jan 28, 2026 | 257.00 | 273.00 | 255.00 | 264.00 | 264.00 | 3.53% | 12,758 |
| Jan 27, 2026 | 252.00 | 255.00 | 239.00 | 255.00 | 255.00 | 1.19% | 10,874 |
| Jan 26, 2026 | 250.00 | 258.00 | 242.00 | 252.00 | 252.00 | 2.86% | 9,904 |
| Jan 23, 2026 | 248.00 | 256.00 | 241.00 | 245.00 | 245.00 | -2.00% | 8,943 |
| Jan 22, 2026 | 227.00 | 255.00 | 220.00 | 250.00 | 250.00 | 13.64% | 18,957 |
| Jan 21, 2026 | 217.00 | 226.00 | 216.00 | 220.00 | 220.00 | 0.92% | 7,889 |
| Jan 20, 2026 | 239.00 | 239.00 | 216.00 | 218.00 | 218.00 | -8.02% | 22,108 |
| Jan 19, 2026 | 239.00 | 260.00 | 234.00 | 237.00 | 237.00 | - | 17,332 |
| Jan 16, 2026 | 222.00 | 241.00 | 220.00 | 237.00 | 237.00 | 6.28% | 12,196 |
| Jan 15, 2026 | 212.00 | 224.00 | 206.00 | 223.00 | 223.00 | 5.69% | 6,341 |
| Jan 14, 2026 | 216.00 | 216.00 | 201.00 | 211.00 | 211.00 | -1.40% | 7,245 |
| Jan 13, 2026 | 203.00 | 215.00 | 200.00 | 214.00 | 214.00 | 6.47% | 16,430 |
| Jan 12, 2026 | 184.50 | 204.00 | 181.00 | 201.00 | 201.00 | 9.54% | 18,308 |
| Jan 9, 2026 | 179.50 | 184.00 | 174.50 | 183.50 | 183.50 | 3.38% | 7,926 |
| Jan 8, 2026 | 173.00 | 182.00 | 170.50 | 177.50 | 177.50 | 1.14% | 6,778 |
| Jan 7, 2026 | 179.00 | 179.50 | 173.00 | 175.50 | 175.50 | -1.96% | 6,012 |
| Jan 5, 2026 | 180.00 | 185.00 | 179.00 | 179.00 | 179.00 | -1.38% | 5,051 |
| Jan 2, 2026 | 174.00 | 182.50 | 174.00 | 181.50 | 181.50 | 4.31% | 9,240 |
| Dec 30, 2025 | 178.00 | 178.00 | 171.50 | 174.00 | 174.00 | -1.69% | 2,908 |
| Dec 29, 2025 | 178.00 | 179.00 | 175.00 | 177.00 | 177.00 | -0.28% | 3,030 |
| Dec 23, 2025 | 174.50 | 178.50 | 170.00 | 177.50 | 177.50 | 4.41% | 6,131 |
| Dec 22, 2025 | 161.00 | 171.00 | 158.00 | 170.00 | 170.00 | 6.25% | 5,904 |
| Dec 19, 2025 | 161.00 | 163.00 | 157.50 | 160.00 | 160.00 | -0.31% | 3,819 |
| Dec 18, 2025 | 166.00 | 166.00 | 160.00 | 160.50 | 160.50 | -3.31% | 1,410 |
| Dec 17, 2025 | 170.00 | 171.00 | 162.50 | 166.00 | 166.00 | 6.41% | 5,085 |
| Dec 16, 2025 | 160.00 | 162.00 | 155.00 | 156.00 | 156.00 | -2.80% | 7,355 |
| Dec 15, 2025 | 169.00 | 169.50 | 159.00 | 160.50 | 160.50 | -4.46% | 6,733 |
| Dec 12, 2025 | 171.50 | 171.50 | 166.00 | 168.00 | 168.00 | -1.75% | 3,052 |
| Dec 11, 2025 | 171.50 | 172.00 | 168.00 | 171.00 | 171.00 | 0.59% | 1,134 |
| Dec 10, 2025 | 166.50 | 171.00 | 166.00 | 170.00 | 170.00 | 0.59% | 1,843 |
| Dec 9, 2025 | 171.00 | 172.50 | 165.50 | 169.00 | 169.00 | -1.17% | 2,258 |
| Dec 8, 2025 | 172.50 | 172.50 | 168.50 | 171.00 | 171.00 | 1.79% | 1,682 |
| Dec 5, 2025 | 169.50 | 173.00 | 166.00 | 168.00 | 168.00 | -0.88% | 2,506 |
| Dec 4, 2025 | 170.50 | 172.00 | 162.00 | 169.50 | 169.50 | - | 2,597 |
| Dec 3, 2025 | 177.50 | 177.50 | 166.50 | 169.50 | 169.50 | -4.24% | 5,462 |
| Dec 2, 2025 | 175.50 | 178.00 | 174.00 | 177.00 | 177.00 | 1.14% | 1,769 |
| Dec 1, 2025 | 180.00 | 180.50 | 174.00 | 175.00 | 175.00 | -2.51% | 3,508 |
| Nov 28, 2025 | 184.00 | 184.00 | 178.00 | 179.50 | 179.50 | -2.97% | 3,893 |