Answear.com S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	23.800	23.800	23.350	23.650	23.650	1,113
2022-12-15	24.000	24.000	23.550	23.800	23.800	4,066
2022-12-14	24.050	24.500	23.950	24.000	24.000	10,981
2022-12-13	24.100	24.150	23.400	24.100	24.100	9,919
2022-12-12	23.900	24.050	23.800	23.900	23.900	5,359
2022-12-09	24.050	24.050	23.600	23.850	23.850	3,064
2022-12-08	24.000	24.000	23.600	24.000	24.000	7,156
2022-12-07	23.800	24.000	23.700	24.000	24.000	3,476
2022-12-06	23.950	24.100	23.600	23.950	23.950	5,462
2022-12-05	23.350	24.300	23.300	23.950	23.950	13,799
2022-12-02	23.650	23.650	23.000	23.600	23.600	5,897
2022-12-01	23.200	23.650	23.100	23.100	23.100	4,004
2022-11-30	22.900	23.300	22.900	23.200	23.200	2,048
2022-11-29	22.900	23.100	22.800	23.100	23.100	4,923
2022-11-28	22.850	23.700	22.800	22.900	22.900	5,610
2022-11-25	23.150	23.150	21.900	22.850	22.850	6,601
2022-11-24	22.800	22.950	22.650	22.800	22.800	3,841
2022-11-23	23.700	23.700	22.900	22.900	22.900	4,155
2022-11-22	23.800	23.800	23.000	23.500	23.500	9,165
2022-11-21	23.900	23.950	23.300	23.450	23.450	14,357
2022-11-18	23.000	23.650	22.200	23.300	23.300	31,746
2022-11-17	24.000	24.000	23.550	23.850	23.850	7,089
2022-11-16	23.000	24.000	23.000	23.950	23.950	4,937
2022-11-15	22.750	23.400	22.200	23.400	23.400	4,222
2022-11-14	22.000	22.700	21.900	22.700	22.700	16,229
2022-11-10	21.750	22.500	21.700	21.900	21.900	5,378
2022-11-09	22.400	22.600	21.750	22.000	22.000	5,627
2022-11-08	21.500	22.200	21.450	22.150	22.150	11,186
2022-11-07	21.350	22.250	21.350	21.650	21.650	56,600
2022-11-04	21.400	21.450	20.800	21.300	21.300	9,755
2022-11-03	20.950	21.500	20.550	21.300	21.300	1,731
2022-11-02	19.600	20.950	19.500	20.950	20.950	19,231
2022-10-31	19.700	19.700	19.500	19.660	19.660	791
2022-10-28	19.260	19.800	19.260	19.700	19.700	4,520
2022-10-27	19.360	19.400	19.200	19.400	19.400	1,366
2022-10-26	19.700	19.700	19.400	19.680	19.680	2,009
2022-10-25	19.880	19.880	19.240	19.680	19.680	2,352
2022-10-24	19.880	19.880	19.300	19.800	19.800	973
2022-10-21	19.940	19.940	19.560	19.700	19.700	1,134
2022-10-20	19.540	19.940	19.520	19.940	19.940	1,706
2022-10-19	19.960	19.960	19.540	19.540	19.540	7,171
2022-10-18	20.100	20.100	19.680	20.000	20.000	3,665
2022-10-17	20.100	20.200	19.600	20.000	20.000	3,667
2022-10-14	19.460	20.100	19.460	20.000	20.000	6,245
2022-10-13	19.640	20.100	19.640	19.680	19.680	7,583
2022-10-12	19.700	19.900	19.340	19.620	19.620	2,444
2022-10-11	19.960	19.960	19.300	19.700	19.700	2,955
2022-10-10	20.000	20.250	19.340	19.880	19.880	3,112
2022-10-07	19.600	20.600	19.340	20.000	20.000	9,460
2022-10-06	18.900	19.800	18.900	19.640	19.640	30,337
2022-10-05	18.620	18.640	18.020	18.420	18.420	865
2022-10-04	18.500	18.700	18.080	18.620	18.620	921
2022-10-03	17.600	18.680	17.480	18.500	18.500	1,521
2022-09-30	17.600	17.600	17.020	17.600	17.600	3,326
2022-09-29	17.600	17.660	17.180	17.500	17.500	11,234
2022-09-28	17.680	17.680	17.000	17.600	17.600	3,518
2022-09-27	17.880	17.880	17.400	17.740	17.740	1,460
2022-09-26	17.900	17.900	17.000	17.680	17.680	7,150
2022-09-23	18.400	18.400	17.720	17.980	17.980	6,056
2022-09-22	17.800	18.380	17.800	18.240	18.240	3,468

← NewerPage 17 of 21 · 1,255 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.