Answear.com S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	27.500	27.950	27.300	27.900	27.900	6,952
2023-03-10	27.500	28.250	27.400	28.150	28.150	4,367
2023-03-09	28.000	28.400	27.450	27.450	27.450	6,194
2023-03-08	27.750	28.000	27.400	28.000	28.000	4,141
2023-03-07	27.600	27.950	27.450	27.750	27.750	6,751
2023-03-06	27.500	28.000	27.300	27.550	27.550	7,855
2023-03-03	27.550	27.550	27.400	27.500	27.500	1,376
2023-03-02	27.200	27.850	27.200	27.550	27.550	3,237
2023-03-01	27.550	28.550	27.150	27.600	27.600	7,465
2023-02-28	28.500	28.500	27.700	27.700	27.700	3,805
2023-02-27	28.400	28.550	27.150	28.550	28.550	1,316
2023-02-24	27.600	28.300	27.250	27.800	27.800	1,214
2023-02-23	27.250	27.800	27.250	27.550	27.550	1,019
2023-02-22	28.350	28.350	27.000	27.550	27.550	7,492
2023-02-21	28.000	28.300	27.700	28.300	28.300	3,035
2023-02-20	28.400	28.600	28.000	28.550	28.550	2,127
2023-02-17	28.800	28.800	28.000	28.400	28.400	2,666
2023-02-16	28.900	29.000	28.300	28.800	28.800	652
2023-02-15	29.250	29.250	28.400	29.000	29.000	1,375
2023-02-14	29.000	29.100	28.350	29.000	29.000	1,669
2023-02-13	29.050	30.100	27.200	29.000	29.000	18,905
2023-02-10	29.500	30.000	28.600	28.650	28.650	24,273
2023-02-09	28.650	29.250	28.500	29.150	29.150	4,067
2023-02-08	28.450	29.050	28.450	28.900	28.900	13,861
2023-02-07	28.150	28.450	28.050	28.400	28.400	2,684
2023-02-06	28.000	28.800	27.500	28.000	28.000	7,749
2023-02-03	29.000	29.200	27.200	28.800	28.800	9,195
2023-02-02	29.300	29.750	28.650	28.900	28.900	6,056
2023-02-01	29.100	29.750	29.000	29.000	29.000	10,672
2023-01-31	29.900	30.000	29.000	29.100	29.100	6,091
2023-01-30	29.350	30.000	29.350	29.800	29.800	3,755
2023-01-27	29.300	29.850	29.300	29.350	29.350	2,420
2023-01-26	29.100	29.600	29.000	29.300	29.300	3,733
2023-01-25	29.500	29.700	29.000	29.350	29.350	7,444
2023-01-24	29.600	30.400	29.000	29.500	29.500	9,585
2023-01-23	29.450	30.000	29.100	29.750	29.750	7,979
2023-01-20	29.000	29.600	29.000	29.250	29.250	7,907
2023-01-19	29.600	29.800	28.550	29.000	29.000	4,348
2023-01-18	28.200	29.900	28.200	29.600	29.600	17,025
2023-01-17	28.250	28.300	27.750	28.200	28.200	3,929
2023-01-16	28.000	28.400	26.650	27.700	27.700	9,708
2023-01-13	27.650	28.450	27.550	27.650	27.650	5,559
2023-01-12	27.700	28.400	27.550	28.000	28.000	4,299
2023-01-11	28.200	28.500	27.600	27.700	27.700	8,242
2023-01-10	28.500	28.950	27.500	28.150	28.150	7,804
2023-01-09	28.500	28.900	28.400	28.400	28.400	14,255
2023-01-05	27.300	28.500	27.300	28.400	28.400	27,468
2023-01-04	26.900	27.250	26.900	27.200	27.200	34,717
2023-01-03	27.350	27.400	26.500	26.900	26.900	6,975
2023-01-02	27.150	27.300	26.300	27.000	27.000	3,990
2022-12-30	26.700	27.400	26.650	26.750	26.750	4,959
2022-12-29	27.150	27.650	26.450	26.600	26.600	8,924
2022-12-28	26.600	26.600	25.300	25.850	25.850	8,772
2022-12-27	26.400	26.750	26.200	26.400	26.400	5,513
2022-12-23	26.050	27.700	26.050	27.400	27.400	20,972
2022-12-22	26.300	26.500	25.800	26.050	26.050	10,894
2022-12-21	26.000	26.600	25.650	26.250	26.250	9,943
2022-12-20	23.800	25.700	23.800	25.450	25.450	13,167
2022-12-19	23.700	24.100	23.700	24.100	24.100	4,015
2022-12-16	23.800	23.800	23.350	23.650	23.650	1,113

← NewerPage 16 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.