Answear.com S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	34.500	34.700	34.400	34.700	34.700	584
2023-06-09	34.600	34.700	34.300	34.500	34.500	2,154
2023-06-07	34.100	35.000	33.900	34.300	34.300	7,027
2023-06-06	34.900	35.000	33.700	33.900	33.900	4,183
2023-06-05	35.700	35.700	34.400	34.700	34.700	3,460
2023-06-02	34.500	35.800	34.100	34.600	34.600	9,593
2023-06-01	36.600	36.600	33.800	34.000	34.000	18,829
2023-05-31	37.100	37.100	36.200	36.200	36.200	10,825
2023-05-30	37.000	37.500	37.000	37.400	37.400	5,781
2023-05-29	37.000	37.500	37.000	37.200	37.200	5,338
2023-05-26	37.400	37.500	37.000	37.100	37.100	6,412
2023-05-25	35.000	37.600	34.900	37.300	37.300	25,060
2023-05-24	36.900	37.000	33.300	35.800	35.800	53,250
2023-05-23	37.100	37.600	36.900	37.100	37.100	6,985
2023-05-22	37.000	37.300	36.900	37.100	37.100	10,577
2023-05-19	36.200	36.900	36.000	36.900	36.900	9,179
2023-05-18	35.600	36.500	35.600	35.900	35.900	7,754
2023-05-17	35.700	36.000	35.500	35.500	35.500	971
2023-05-16	35.600	35.800	35.600	35.800	35.800	3,441
2023-05-15	35.600	36.000	35.400	35.600	35.600	2,139
2023-05-12	35.900	36.100	34.800	35.400	35.400	2,763
2023-05-11	35.500	36.400	35.500	36.200	36.200	3,094
2023-05-10	36.200	36.400	35.500	35.500	35.500	1,967
2023-05-09	35.000	36.800	35.000	35.800	35.800	17,924
2023-05-08	34.500	36.200	34.500	35.000	35.000	8,000
2023-05-05	34.900	34.900	34.000	34.300	34.300	5,947
2023-05-04	34.700	35.200	34.400	34.900	34.900	955
2023-05-02	35.500	35.500	34.400	34.700	34.700	2,764
2023-04-28	34.800	35.600	34.300	35.500	35.500	8,945
2023-04-27	34.100	35.400	33.200	34.800	34.800	13,699
2023-04-26	34.400	35.500	34.100	34.200	34.200	3,446
2023-04-25	35.500	35.800	34.400	35.000	35.000	5,451
2023-04-24	35.000	37.000	35.000	35.500	35.500	12,732
2023-04-21	35.000	35.500	34.700	35.500	35.500	2,434
2023-04-20	33.900	35.800	33.900	35.500	35.500	7,620
2023-04-19	33.800	34.800	33.500	34.750	34.750	10,510
2023-04-18	34.000	34.200	33.400	33.850	33.850	5,820
2023-04-17	34.200	34.250	33.550	33.950	33.950	7,755
2023-04-14	33.900	33.950	33.150	33.900	33.900	2,688
2023-04-13	33.700	34.150	33.550	33.900	33.900	5,496
2023-04-12	34.600	34.850	33.350	34.000	34.000	6,092
2023-04-11	34.950	34.950	33.400	34.450	34.450	15,506
2023-04-06	35.300	35.700	34.500	34.950	34.950	21,187
2023-04-05	33.950	35.400	33.100	35.200	35.200	47,523
2023-04-04	32.000	33.500	31.800	33.500	33.500	27,250
2023-04-03	30.400	32.000	30.000	31.950	31.950	57,028
2023-03-31	30.400	30.750	30.150	30.400	30.400	1,666
2023-03-30	31.500	31.900	29.100	30.650	30.650	55,139
2023-03-29	31.100	31.900	30.850	31.450	31.450	10,731
2023-03-28	30.000	31.350	30.000	31.000	31.000	19,550
2023-03-27	29.000	30.000	29.000	29.950	29.950	9,938
2023-03-24	28.800	29.100	28.800	29.000	29.000	6,385
2023-03-23	29.000	29.000	28.800	28.800	28.800	6,887
2023-03-22	29.400	29.450	28.800	29.000	29.000	1,434
2023-03-21	29.550	29.800	28.500	29.400	29.400	3,080
2023-03-20	28.050	29.300	28.050	28.900	28.900	5,979
2023-03-17	27.900	28.500	27.800	28.500	28.500	2,693
2023-03-16	27.600	28.050	27.200	27.900	27.900	7,565
2023-03-15	28.900	28.900	27.650	27.650	27.650	5,204
2023-03-14	27.500	28.900	27.400	28.900	28.900	11,431

← NewerPage 15 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.