Answear.com S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 21.300 | 22.050 | 21.300 | 21.750 | 21.750 | 8,781 |
| 2024-08-19 | 21.950 | 21.950 | 21.200 | 21.200 | 21.200 | 20,073 |
| 2024-08-16 | 21.500 | 21.950 | 21.400 | 21.950 | 21.950 | 2,884 |
| 2024-08-14 | 22.000 | 22.000 | 21.100 | 21.350 | 21.350 | 9,948 |
| 2024-08-13 | 22.100 | 22.100 | 21.750 | 21.900 | 21.900 | 10,147 |
| 2024-08-12 | 22.250 | 22.250 | 21.850 | 22.100 | 22.100 | 3,308 |
| 2024-08-09 | 22.450 | 22.450 | 22.100 | 22.100 | 22.100 | 19,090 |
| 2024-08-08 | 23.450 | 23.450 | 21.900 | 22.000 | 22.000 | 8,914 |
| 2024-08-07 | 22.600 | 23.500 | 22.200 | 23.150 | 23.150 | 4,664 |
| 2024-08-06 | 23.000 | 23.050 | 22.350 | 22.750 | 22.750 | 1,800 |
| 2024-08-05 | 22.700 | 23.650 | 21.000 | 22.200 | 22.200 | 20,349 |
| 2024-08-02 | 24.000 | 24.100 | 23.000 | 23.250 | 23.250 | 9,560 |
| 2024-08-01 | 24.100 | 24.450 | 24.000 | 24.100 | 24.100 | 4,377 |
| 2024-07-31 | 24.550 | 24.550 | 24.000 | 24.100 | 24.100 | 1,629 |
| 2024-07-30 | 24.250 | 24.550 | 24.150 | 24.300 | 24.300 | 793 |
| 2024-07-29 | 24.000 | 24.250 | 23.600 | 24.250 | 24.250 | 1,190 |
| 2024-07-26 | 23.950 | 23.950 | 23.600 | 23.900 | 23.900 | 760 |
| 2024-07-25 | 24.400 | 24.400 | 23.000 | 23.600 | 23.600 | 5,397 |
| 2024-07-24 | 24.250 | 24.600 | 23.800 | 24.500 | 24.500 | 1,410 |
| 2024-07-23 | 24.750 | 24.750 | 24.100 | 24.250 | 24.250 | 569 |
| 2024-07-22 | 24.500 | 24.900 | 24.100 | 24.600 | 24.600 | 1,338 |
| 2024-07-19 | 24.700 | 24.700 | 23.900 | 24.300 | 24.300 | 3,478 |
| 2024-07-18 | 24.100 | 24.800 | 24.000 | 24.550 | 24.550 | 5,453 |
| 2024-07-17 | 24.000 | 24.000 | 23.600 | 24.000 | 24.000 | 1,955 |
| 2024-07-16 | 24.150 | 24.650 | 23.600 | 23.700 | 23.700 | 7,585 |
| 2024-07-15 | 25.000 | 25.900 | 23.700 | 24.150 | 24.150 | 10,758 |
| 2024-07-12 | 24.750 | 25.000 | 23.800 | 24.650 | 24.650 | 17,191 |
| 2024-07-11 | 25.500 | 25.500 | 24.400 | 24.750 | 24.750 | 6,248 |
| 2024-07-10 | 25.900 | 26.050 | 25.500 | 25.550 | 25.550 | 3,744 |
| 2024-07-09 | 27.000 | 27.000 | 25.750 | 25.950 | 25.950 | 9,541 |
| 2024-07-08 | 26.100 | 27.100 | 26.100 | 27.000 | 27.000 | 50,109 |
| 2024-07-05 | 24.000 | 26.350 | 23.500 | 25.500 | 25.500 | 91,029 |
| 2024-07-04 | 21.850 | 22.350 | 21.650 | 21.800 | 21.800 | 2,785 |
| 2024-07-03 | 22.300 | 22.600 | 21.650 | 21.850 | 21.850 | 24,932 |
| 2024-07-02 | 22.300 | 22.600 | 22.200 | 22.400 | 22.400 | 5,780 |
| 2024-07-01 | 22.950 | 23.700 | 22.200 | 22.300 | 22.300 | 19,706 |
| 2024-06-28 | 23.050 | 23.050 | 22.750 | 22.950 | 22.950 | 2,195 |
| 2024-06-27 | 22.800 | 23.200 | 22.600 | 23.150 | 23.150 | 2,550 |
| 2024-06-26 | 23.000 | 23.000 | 22.550 | 22.800 | 22.800 | 1,681 |
| 2024-06-25 | 23.100 | 23.200 | 22.600 | 22.900 | 22.900 | 4,311 |
| 2024-06-24 | 22.550 | 23.100 | 22.550 | 23.100 | 23.100 | 6,258 |
| 2024-06-21 | 22.200 | 23.050 | 22.200 | 22.550 | 22.550 | 9,678 |
| 2024-06-20 | 22.100 | 22.400 | 22.100 | 22.200 | 22.200 | 8,692 |
| 2024-06-19 | 22.450 | 22.450 | 22.050 | 22.100 | 22.100 | 2,735 |
| 2024-06-18 | 22.200 | 22.550 | 22.050 | 22.300 | 22.300 | 2,842 |
| 2024-06-17 | 22.650 | 22.650 | 22.200 | 22.200 | 22.200 | 3,984 |
| 2024-06-14 | 22.350 | 23.000 | 22.250 | 22.650 | 22.650 | 12,339 |
| 2024-06-13 | 22.300 | 22.650 | 21.900 | 22.350 | 22.350 | 5,936 |
| 2024-06-12 | 22.100 | 22.300 | 22.000 | 22.300 | 22.300 | 4,545 |
| 2024-06-11 | 22.950 | 22.950 | 22.100 | 22.100 | 22.100 | 15,999 |
| 2024-06-10 | 23.250 | 23.250 | 22.850 | 22.950 | 22.950 | 2,864 |
| 2024-06-07 | 23.550 | 23.600 | 22.250 | 23.250 | 23.250 | 16,291 |
| 2024-06-06 | 23.950 | 23.950 | 23.100 | 23.550 | 23.550 | 9,597 |
| 2024-06-05 | 23.900 | 24.000 | 23.500 | 23.950 | 23.950 | 5,342 |
| 2024-06-04 | 24.000 | 24.000 | 23.800 | 23.900 | 23.900 | 4,137 |
| 2024-06-03 | 24.100 | 24.100 | 23.500 | 24.000 | 24.000 | 4,076 |
| 2024-05-31 | 24.500 | 24.500 | 24.100 | 24.100 | 24.100 | 1,164 |
| 2024-05-29 | 25.000 | 25.100 | 24.300 | 24.550 | 24.550 | 1,835 |
| 2024-05-28 | 23.300 | 25.450 | 23.300 | 25.450 | 25.450 | 64,005 |
| 2024-05-27 | 24.250 | 24.500 | 24.000 | 24.250 | 24.250 | 11,226 |
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.