Answear.com S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	17.740	18.160	17.700	18.000	18.000	3,729
2022-09-20	18.300	18.320	17.560	17.800	17.800	5,604
2022-09-19	18.580	18.580	17.520	18.300	18.300	8,549
2022-09-16	18.420	18.620	18.360	18.400	18.400	3,670
2022-09-15	18.880	18.880	18.420	18.520	18.520	2,814
2022-09-14	19.160	19.800	18.300	18.520	18.520	8,801
2022-09-13	20.000	20.000	18.600	18.900	18.900	60,700
2022-09-12	18.280	19.360	18.000	19.200	19.200	13,270
2022-09-09	17.940	18.180	17.800	18.080	18.080	6,302
2022-09-08	17.800	17.900	17.620	17.700	17.700	2,961
2022-09-07	17.700	17.740	17.520	17.700	17.700	1,337
2022-09-06	17.880	17.900	17.460	17.460	17.460	2,126
2022-09-05	18.000	18.000	17.380	17.900	17.900	2,028
2022-09-02	17.300	17.900	17.140	17.900	17.900	2,568
2022-09-01	17.080	17.400	16.720	17.400	17.400	3,461
2022-08-31	16.500	17.040	16.500	16.720	16.720	2,146
2022-08-30	17.260	17.480	16.260	16.980	16.980	20,472
2022-08-29	17.380	17.380	16.920	17.000	17.000	2,246
2022-08-26	17.300	17.480	17.140	17.420	17.420	2,381
2022-08-25	17.520	17.600	16.980	17.480	17.480	9,549
2022-08-24	17.500	17.760	17.300	17.520	17.520	2,123
2022-08-23	17.800	17.960	17.000	17.500	17.500	15,206
2022-08-22	18.300	18.560	17.860	18.000	18.000	8,321
2022-08-19	18.900	18.900	18.500	18.540	18.540	2,273
2022-08-18	18.480	19.640	18.480	18.900	18.900	5,476
2022-08-17	18.200	18.860	18.200	18.440	18.440	2,287
2022-08-16	18.400	18.400	18.140	18.200	18.200	122,753
2022-08-12	18.400	18.400	18.220	18.220	18.220	3,832
2022-08-11	18.400	18.400	18.260	18.400	18.400	16,648
2022-08-10	18.500	18.500	18.280	18.300	18.300	7,540
2022-08-09	18.300	18.900	18.140	18.280	18.280	13,199
2022-08-08	18.400	18.940	18.220	18.220	18.220	9,064
2022-08-05	18.480	18.500	18.200	18.200	18.200	7,544
2022-08-04	18.300	18.700	18.240	18.600	18.600	2,457
2022-08-03	18.500	18.500	18.080	18.100	18.100	2,835
2022-08-02	18.500	18.560	18.300	18.340	18.340	8,813
2022-08-01	18.340	18.500	18.260	18.460	18.460	3,869
2022-07-29	18.320	18.400	18.300	18.400	18.400	1,619
2022-07-28	18.140	18.340	18.140	18.300	18.300	23,961
2022-07-27	18.400	18.400	17.820	18.120	18.120	1,979
2022-07-26	18.400	18.480	18.100	18.480	18.480	2,937
2022-07-25	18.600	18.600	18.300	18.400	18.400	4,794
2022-07-22	18.500	18.500	18.000	18.480	18.480	5,029
2022-07-21	18.000	18.480	18.000	18.480	18.480	1,867
2022-07-20	18.240	18.240	17.980	18.120	18.120	1,454
2022-07-19	18.400	18.400	17.600	18.260	18.260	1,451
2022-07-18	18.400	18.480	17.520	18.400	18.400	9,007
2022-07-15	18.000	18.500	17.740	18.500	18.500	1,933
2022-07-14	18.020	18.340	17.740	17.820	17.820	1,614
2022-07-13	19.100	19.100	18.020	18.020	18.020	5,114
2022-07-12	19.100	19.100	18.700	18.700	18.700	11,992
2022-07-11	18.900	19.800	18.900	19.080	19.080	2,977
2022-07-08	19.000	19.000	18.000	18.820	18.820	5,265
2022-07-07	19.400	19.400	18.540	18.800	18.800	6,634
2022-07-06	17.680	19.100	17.680	19.060	19.060	15,196
2022-07-05	16.920	17.300	16.600	17.000	17.000	10,507
2022-07-04	16.480	16.740	16.440	16.500	16.500	7,055
2022-07-01	16.100	16.820	16.100	16.320	16.320	8,861
2022-06-30	16.380	16.380	15.900	16.000	16.000	6,029
2022-06-29	16.420	16.420	16.000	16.380	16.380	8,773

← NewerPage 18 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.