Answear.com S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	34.900	35.500	34.700	35.000	35.000	12,401
2023-09-04	35.200	35.300	34.900	34.900	34.900	3,851
2023-09-01	35.200	35.300	35.000	35.200	35.200	6,272
2023-08-31	35.600	35.600	35.300	35.400	35.400	5,169
2023-08-30	35.800	35.800	35.400	35.600	35.600	2,535
2023-08-29	36.500	36.500	35.700	35.700	35.700	8,083
2023-08-28	36.800	36.800	36.100	36.300	36.300	1,400
2023-08-25	36.300	36.500	35.900	36.100	36.100	3,333
2023-08-24	36.800	36.800	35.400	36.000	36.000	3,589
2023-08-23	36.800	36.800	36.000	36.000	36.000	2,339
2023-08-22	37.000	37.000	35.300	36.500	36.500	3,029
2023-08-21	35.800	37.100	35.100	36.700	36.700	6,018
2023-08-18	35.900	35.900	35.200	35.600	35.600	4,571
2023-08-17	36.400	36.500	35.800	35.800	35.800	2,015
2023-08-16	36.500	36.800	35.100	35.900	35.900	6,942
2023-08-14	36.400	36.800	36.400	36.400	36.400	2,345
2023-08-11	36.400	37.000	36.400	36.400	36.400	2,294
2023-08-10	36.300	36.800	36.100	36.400	36.400	1,730
2023-08-09	37.000	37.000	35.300	36.300	36.300	8,196
2023-08-08	36.900	36.900	36.300	36.500	36.500	4,813
2023-08-07	36.800	37.000	36.000	36.500	36.500	3,837
2023-08-04	36.300	37.400	36.300	36.800	36.800	8,952
2023-08-03	35.100	37.100	35.000	36.300	36.300	12,265
2023-08-02	35.900	35.900	34.800	35.400	35.400	17,220
2023-08-01	35.200	36.100	35.200	35.900	35.900	3,953
2023-07-31	35.900	36.600	34.900	35.200	35.200	12,708
2023-07-28	36.600	36.900	35.600	35.900	35.900	7,549
2023-07-27	36.900	37.000	36.500	36.900	36.900	1,233
2023-07-26	37.000	37.300	36.500	36.700	36.700	2,501
2023-07-25	38.400	38.400	34.600	37.000	37.000	15,210
2023-07-24	37.500	38.100	37.500	38.100	38.100	6,296
2023-07-21	37.800	37.900	37.300	37.800	37.800	25,738
2023-07-20	36.700	38.400	36.600	37.900	37.900	20,369
2023-07-19	36.500	37.000	36.500	36.600	36.600	4,120
2023-07-18	36.100	36.700	36.100	36.500	36.500	3,457
2023-07-17	36.900	36.900	36.100	36.200	36.200	3,879
2023-07-14	36.900	36.900	36.000	36.800	36.800	10,968
2023-07-13	36.200	36.900	35.900	36.900	36.900	5,044
2023-07-12	36.100	36.500	35.900	36.400	36.400	3,590
2023-07-11	36.000	36.100	35.700	36.100	36.100	6,236
2023-07-10	36.900	37.000	35.300	35.600	35.600	10,959
2023-07-07	37.000	37.000	36.200	36.800	36.800	6,097
2023-07-06	35.600	37.200	35.600	36.600	36.600	27,585
2023-07-05	34.800	35.500	34.100	34.900	34.900	16,562
2023-07-04	33.400	35.400	33.400	34.900	34.900	31,664
2023-07-03	33.000	33.400	32.900	33.300	33.300	3,717
2023-06-30	32.300	33.100	32.300	33.100	33.100	987
2023-06-29	32.100	33.000	32.000	33.000	33.000	3,195
2023-06-28	31.600	33.000	31.600	32.000	32.000	9,397
2023-06-27	31.800	31.800	30.800	31.500	31.500	20,250
2023-06-26	33.900	33.900	31.800	32.000	32.000	22,704
2023-06-23	34.600	34.600	33.800	33.900	33.900	3,038
2023-06-22	34.600	34.700	34.400	34.600	34.600	2,795
2023-06-21	34.300	34.800	34.300	34.800	34.800	2,204
2023-06-20	35.000	35.000	34.300	34.900	34.900	3,736
2023-06-19	34.400	35.000	34.300	35.000	35.000	5,814
2023-06-16	34.500	34.800	34.300	34.400	34.400	1,948
2023-06-15	34.300	35.000	34.300	34.500	34.500	3,985
2023-06-14	34.600	35.000	34.300	34.300	34.300	3,319
2023-06-13	34.600	35.000	34.500	34.600	34.600	3,103

← NewerPage 14 of 21 · 1,251 trading daysOlder →

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.