Answear.com S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 24.550 | 24.900 | 23.200 | 24.000 | 24.000 | 32,215 |
| 2024-05-23 | 25.500 | 25.500 | 24.500 | 24.800 | 24.800 | 17,141 |
| 2024-05-22 | 25.950 | 26.000 | 25.300 | 25.400 | 25.400 | 10,262 |
| 2024-05-21 | 26.250 | 27.000 | 25.600 | 26.000 | 26.000 | 17,122 |
| 2024-05-20 | 26.650 | 27.000 | 26.150 | 26.200 | 26.200 | 16,777 |
| 2024-05-17 | 26.150 | 27.400 | 25.350 | 27.150 | 27.150 | 18,082 |
| 2024-05-16 | 25.700 | 26.200 | 25.500 | 26.050 | 26.050 | 10,563 |
| 2024-05-15 | 26.300 | 26.450 | 25.700 | 26.200 | 26.200 | 12,399 |
| 2024-05-14 | 24.700 | 26.400 | 24.700 | 26.000 | 26.000 | 43,113 |
| 2024-05-13 | 25.150 | 25.150 | 24.300 | 24.500 | 24.500 | 23,916 |
| 2024-05-10 | 23.850 | 25.500 | 23.750 | 25.100 | 25.100 | 26,866 |
| 2024-05-09 | 23.500 | 23.900 | 23.400 | 23.800 | 23.800 | 7,337 |
| 2024-05-08 | 23.650 | 23.800 | 23.400 | 23.700 | 23.700 | 5,690 |
| 2024-05-07 | 23.550 | 23.850 | 23.500 | 23.600 | 23.600 | 5,068 |
| 2024-05-06 | 23.400 | 23.850 | 23.250 | 23.450 | 23.450 | 8,253 |
| 2024-05-02 | 23.950 | 23.950 | 23.400 | 23.400 | 23.400 | 946 |
| 2024-04-30 | 24.050 | 24.050 | 23.350 | 23.900 | 23.900 | 11,999 |
| 2024-04-29 | 23.200 | 24.000 | 23.200 | 23.700 | 23.700 | 6,856 |
| 2024-04-26 | 23.600 | 24.000 | 23.000 | 23.750 | 23.750 | 5,287 |
| 2024-04-25 | 23.200 | 24.200 | 23.200 | 23.600 | 23.600 | 11,294 |
| 2024-04-24 | 23.800 | 23.800 | 23.050 | 23.100 | 23.100 | 11,328 |
| 2024-04-23 | 23.800 | 24.000 | 23.450 | 23.800 | 23.800 | 7,650 |
| 2024-04-22 | 24.500 | 24.600 | 23.750 | 23.750 | 23.750 | 14,014 |
| 2024-04-19 | 23.750 | 24.500 | 23.500 | 24.250 | 24.250 | 18,113 |
| 2024-04-18 | 23.700 | 23.950 | 23.500 | 23.750 | 23.750 | 6,214 |
| 2024-04-17 | 23.500 | 23.700 | 23.350 | 23.700 | 23.700 | 5,387 |
| 2024-04-16 | 23.750 | 23.800 | 23.450 | 23.500 | 23.500 | 9,704 |
| 2024-04-15 | 24.150 | 24.150 | 23.600 | 23.800 | 23.800 | 25,702 |
| 2024-04-12 | 24.500 | 24.700 | 24.150 | 24.150 | 24.150 | 7,057 |
| 2024-04-11 | 24.850 | 25.200 | 24.500 | 24.550 | 24.550 | 5,693 |
| 2024-04-10 | 24.200 | 24.900 | 23.300 | 24.600 | 24.600 | 16,593 |
| 2024-04-09 | 23.850 | 24.300 | 23.700 | 23.800 | 23.800 | 24,511 |
| 2024-04-08 | 25.500 | 25.500 | 23.600 | 23.850 | 23.850 | 57,111 |
| 2024-04-05 | 25.300 | 25.900 | 24.300 | 25.500 | 25.500 | 48,168 |
| 2024-04-04 | 26.800 | 27.200 | 26.700 | 26.800 | 26.800 | 8,919 |
| 2024-04-03 | 26.850 | 26.950 | 26.500 | 26.900 | 26.900 | 7,900 |
| 2024-04-02 | 27.000 | 27.000 | 26.250 | 26.850 | 26.850 | 25,414 |
| 2024-03-28 | 27.900 | 28.000 | 26.800 | 27.200 | 27.200 | 29,202 |
| 2024-03-27 | 29.000 | 29.000 | 27.500 | 27.800 | 27.800 | 71,027 |
| 2024-03-26 | 30.300 | 30.500 | 30.000 | 30.500 | 30.500 | 4,004 |
| 2024-03-25 | 30.700 | 30.700 | 29.600 | 30.500 | 30.500 | 3,670 |
| 2024-03-22 | 30.300 | 30.400 | 29.600 | 30.400 | 30.400 | 2,927 |
| 2024-03-21 | 29.900 | 30.400 | 29.700 | 30.300 | 30.300 | 3,452 |
| 2024-03-20 | 29.500 | 30.000 | 29.500 | 30.000 | 30.000 | 2,641 |
| 2024-03-19 | 29.200 | 29.800 | 29.200 | 29.500 | 29.500 | 2,727 |
| 2024-03-18 | 29.900 | 29.900 | 29.100 | 29.700 | 29.700 | 6,926 |
| 2024-03-15 | 30.700 | 30.700 | 29.400 | 29.800 | 29.800 | 8,001 |
| 2024-03-14 | 30.800 | 30.900 | 30.800 | 30.900 | 30.900 | 969 |
| 2024-03-13 | 30.900 | 31.000 | 30.400 | 31.000 | 31.000 | 6,911 |
| 2024-03-12 | 31.100 | 31.300 | 30.400 | 30.900 | 30.900 | 5,110 |
| 2024-03-11 | 30.700 | 31.400 | 30.700 | 31.400 | 31.400 | 8,804 |
| 2024-03-08 | 31.000 | 31.200 | 30.500 | 30.900 | 30.900 | 8,159 |
| 2024-03-07 | 31.200 | 31.500 | 30.500 | 31.000 | 31.000 | 14,604 |
| 2024-03-06 | 31.600 | 31.700 | 30.600 | 31.200 | 31.200 | 8,678 |
| 2024-03-05 | 31.200 | 31.600 | 30.400 | 31.600 | 31.600 | 3,881 |
| 2024-03-04 | 30.500 | 32.100 | 30.200 | 31.300 | 31.300 | 16,715 |
| 2024-03-01 | 30.300 | 31.100 | 30.200 | 30.500 | 30.500 | 11,114 |
| 2024-02-29 | 29.800 | 30.700 | 29.800 | 30.300 | 30.300 | 5,667 |
| 2024-02-28 | 29.700 | 30.000 | 29.600 | 29.800 | 29.800 | 2,395 |
| 2024-02-27 | 30.000 | 30.000 | 29.400 | 30.000 | 30.000 | 6,051 |
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.