Airway Medix S.A. (AWM.WA)

Warsaw - Warsaw Delayed Price. Currency in PLN

0.3070

+0.0020

(+0.66%)

At close: 05:00PM CET

Advertisement

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in PLNDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	0.3095	0.3095	0.3000	0.3070	0.3070	59,513
Jan 30, 2023	0.3140	0.3190	0.2960	0.3050	0.3050	450,308
Jan 27, 2023	0.3145	0.3150	0.3000	0.3140	0.3140	79,620
Jan 26, 2023	0.3250	0.3275	0.2950	0.3145	0.3145	468,479
Jan 25, 2023	0.3295	0.3295	0.3210	0.3250	0.3250	103,893
Jan 24, 2023	0.3360	0.3360	0.3215	0.3225	0.3225	90,148
Jan 23, 2023	0.3280	0.3380	0.3205	0.3370	0.3370	226,060
Jan 20, 2023	0.3290	0.3390	0.3190	0.3280	0.3280	160,541
Jan 19, 2023	0.3280	0.3300	0.3245	0.3285	0.3285	74,100
Jan 18, 2023	0.3205	0.3300	0.3200	0.3280	0.3280	242,101
Jan 17, 2023	0.3235	0.3270	0.3120	0.3205	0.3205	209,977
Jan 16, 2023	0.3370	0.3490	0.3150	0.3235	0.3235	917,464
Jan 13, 2023	0.3170	0.3540	0.3020	0.3450	0.3450	1,212,254
Jan 12, 2023	0.3545	0.3695	0.2880	0.3100	0.3100	2,981,242
Jan 11, 2023	0.3520	0.3850	0.3505	0.3695	0.3695	761,145
Jan 10, 2023	0.3920	0.3995	0.3710	0.3800	0.3800	465,507
Jan 09, 2023	0.4050	0.4090	0.3750	0.3860	0.3860	514,407
Jan 06, 2023	-	-	-	-	-	-
Jan 05, 2023	0.3995	0.4350	0.3890	0.3995	0.3995	1,654,246
Jan 04, 2023	0.4370	0.4400	0.3800	0.4015	0.4015	2,310,489
Jan 03, 2023	0.3770	0.4780	0.3600	0.4330	0.4330	4,224,942
Jan 02, 2023	0.3400	0.3740	0.3240	0.3700	0.3700	644,065
Dec 30, 2022	0.3280	0.3475	0.3150	0.3460	0.3460	462,755
Dec 29, 2022	0.2985	0.3475	0.2850	0.3295	0.3295	1,330,691
Dec 28, 2022	0.2960	0.2990	0.2820	0.2945	0.2945	324,718
Dec 27, 2022	0.2920	0.2995	0.2815	0.2950	0.2950	167,447
Dec 26, 2022	-	-	-	-	-	-
Dec 23, 2022	0.2875	0.2900	0.2780	0.2890	0.2890	71,137
Dec 22, 2022	0.2850	0.2880	0.2775	0.2875	0.2875	173,580
Dec 21, 2022	0.2845	0.2885	0.2775	0.2870	0.2870	133,888
Dec 20, 2022	0.2815	0.2895	0.2760	0.2845	0.2845	83,425
Dec 19, 2022	0.2900	0.2900	0.2810	0.2815	0.2815	53,850
Dec 16, 2022	0.3060	0.3060	0.2840	0.2845	0.2845	126,273
Dec 15, 2022	0.2785	0.3085	0.2710	0.3045	0.3045	336,543
Dec 14, 2022	0.2685	0.2785	0.2580	0.2785	0.2785	150,647
Dec 13, 2022	0.2690	0.2695	0.2580	0.2600	0.2600	58,505
Dec 12, 2022	0.2700	0.2700	0.2620	0.2640	0.2640	39,906
Dec 09, 2022	0.2600	0.2720	0.2565	0.2630	0.2630	168,402
Dec 08, 2022	0.2740	0.2790	0.2550	0.2620	0.2620	454,424
Dec 07, 2022	0.2700	0.2725	0.2600	0.2700	0.2700	175,020
Dec 06, 2022	0.2860	0.2885	0.2600	0.2700	0.2700	370,382
Dec 05, 2022	0.2975	0.2975	0.2810	0.2870	0.2870	69,435
Dec 02, 2022	0.2995	0.2995	0.2910	0.2995	0.2995	38,673
Dec 01, 2022	0.3000	0.3015	0.2915	0.2985	0.2985	261,694
Nov 30, 2022	0.3135	0.3135	0.2950	0.3010	0.3010	140,627
Nov 29, 2022	0.3090	0.3100	0.2970	0.3095	0.3095	81,611
Nov 28, 2022	0.3050	0.3185	0.2975	0.2980	0.2980	207,302
Nov 25, 2022	0.3145	0.3145	0.3040	0.3095	0.3095	72,046
Nov 24, 2022	0.3025	0.3150	0.3000	0.3090	0.3090	169,805
Nov 23, 2022	0.3070	0.3180	0.2920	0.2940	0.2940	443,940
Nov 22, 2022	0.2910	0.3200	0.2910	0.3085	0.3085	143,701
Nov 21, 2022	0.3070	0.3080	0.2960	0.3040	0.3040	54,145
Nov 18, 2022	0.3060	0.3080	0.2930	0.3070	0.3070	26,553
Nov 17, 2022	0.3095	0.3095	0.2925	0.3065	0.3065	47,019
Nov 16, 2022	0.2970	0.3100	0.2785	0.3095	0.3095	167,858
Nov 15, 2022	0.3090	0.3090	0.2875	0.2980	0.2980	176,188
Nov 14, 2022	0.3130	0.3170	0.2940	0.3090	0.3090	230,630
Nov 11, 2022	-	-	-	-	-	-
Nov 10, 2022	0.3100	0.3240	0.2950	0.3130	0.3130	173,531
Nov 09, 2022	0.3300	0.3395	0.3065	0.3230	0.3230	300,197
Nov 08, 2022	0.3135	0.3400	0.3050	0.3375	0.3375	382,584
Nov 07, 2022	0.3050	0.3170	0.2940	0.3130	0.3130	213,449
Nov 04, 2022	0.3120	0.3145	0.2925	0.3030	0.3030	204,356
Nov 03, 2022	0.3000	0.3150	0.2850	0.3100	0.3100	370,797
Nov 02, 2022	0.3180	0.3180	0.2890	0.3000	0.3000	438,553
Nov 01, 2022	-	-	-	-	-	-
Oct 31, 2022	0.2715	0.3175	0.2710	0.3090	0.3090	967,928
Oct 28, 2022	0.2730	0.2780	0.2575	0.2690	0.2690	246,864
Oct 27, 2022	0.2720	0.2785	0.2600	0.2735	0.2735	170,160
Oct 26, 2022	0.2550	0.2735	0.2455	0.2720	0.2720	592,763
Oct 25, 2022	0.2245	0.2705	0.2245	0.2420	0.2420	908,327
Oct 24, 2022	0.2400	0.2595	0.2330	0.2380	0.2380	1,804,115
Oct 21, 2022	0.2700	0.2755	0.2430	0.2580	0.2580	1,501,713
Oct 20, 2022	0.2915	0.3130	0.2625	0.2740	0.2740	1,587,760
Oct 19, 2022	0.3490	0.3830	0.2915	0.3000	0.3000	1,402,928
Oct 18, 2022	0.3200	0.3400	0.2980	0.3355	0.3355	271,117
Oct 17, 2022	0.3200	0.3410	0.3100	0.3220	0.3220	488,441
Oct 14, 2022	0.2980	0.3245	0.2765	0.3195	0.3195	1,454,495
Oct 13, 2022	0.3020	0.3020	0.2730	0.2845	0.2845	568,399
Oct 12, 2022	0.3095	0.3095	0.2915	0.3025	0.3025	434,897
Oct 11, 2022	0.3030	0.3140	0.2855	0.3095	0.3095	352,549
Oct 10, 2022	0.3265	0.3335	0.3110	0.3145	0.3145	251,263
Oct 07, 2022	0.3360	0.3360	0.3180	0.3265	0.3265	202,570
Oct 06, 2022	0.3500	0.3520	0.3255	0.3370	0.3370	379,795
Oct 05, 2022	0.3530	0.3550	0.3350	0.3525	0.3525	131,629
Oct 04, 2022	0.3585	0.3600	0.3450	0.3450	0.3450	270,253
Oct 03, 2022	0.3780	0.3780	0.3495	0.3500	0.3500	281,257
Sep 30, 2022	0.3700	0.3800	0.3535	0.3600	0.3600	288,038
Sep 29, 2022	0.3800	0.3990	0.3600	0.3600	0.3600	327,427
Sep 28, 2022	0.3870	0.3880	0.3655	0.3750	0.3750	106,554
Sep 27, 2022	0.3950	0.3950	0.3555	0.3810	0.3810	449,324
Sep 26, 2022	0.4000	0.4135	0.3865	0.3890	0.3890	167,004
Sep 23, 2022	0.4255	0.4255	0.3880	0.3960	0.3960	424,723
Sep 22, 2022	0.4455	0.4520	0.4010	0.4125	0.4125	330,099
Sep 21, 2022	0.4440	0.4440	0.4230	0.4430	0.4430	102,043
Sep 20, 2022	0.4245	0.4600	0.4160	0.4300	0.4300	432,392
Sep 19, 2022	0.4580	0.4580	0.4170	0.4250	0.4250	234,455
Sep 16, 2022	0.4620	0.4620	0.4365	0.4420	0.4420	71,000
Sep 15, 2022	0.4680	0.4705	0.4520	0.4540	0.4540	83,997
Sep 14, 2022	0.4480	0.4760	0.4350	0.4480	0.4480	161,619
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,050.46+32.69(+0.81%)

Dow 3033,869.97+152.88(+0.45%)

Nasdaq11,522.74+128.93(+1.13%)

Russell 20001,920.93+35.21(+1.87%)

Crude Oil78.89+0.99(+1.27%)

Gold1,944.90+5.70(+0.29%)

Airway Medix S.A. (AWM.WA)

S&P 500
4,050.46
+32.69(+0.81%)

Dow 30
33,869.97
+152.88(+0.45%)

Nasdaq
11,522.74
+128.93(+1.13%)

Russell 2000
1,920.93
+35.21(+1.87%)

Crude Oil
78.89
+0.99(+1.27%)

Gold
1,944.90
+5.70(+0.29%)