Answear.com S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 17.120 | 17.120 | 16.420 | 16.420 | 16.420 | 12,107 |
| 2022-06-27 | 17.160 | 17.160 | 16.500 | 16.640 | 16.640 | 7,353 |
| 2022-06-24 | 17.380 | 17.380 | 16.700 | 16.700 | 16.700 | 6,471 |
| 2022-06-23 | 16.840 | 17.440 | 16.620 | 17.180 | 17.180 | 3,177 |
| 2022-06-22 | 16.980 | 17.000 | 16.100 | 16.840 | 16.840 | 5,606 |
| 2022-06-21 | 17.140 | 17.460 | 16.800 | 16.840 | 16.840 | 5,593 |
| 2022-06-20 | 17.000 | 17.140 | 16.500 | 16.960 | 16.960 | 4,251 |
| 2022-06-17 | 17.260 | 17.460 | 16.320 | 16.320 | 16.320 | 6,362 |
| 2022-06-15 | 16.400 | 17.300 | 16.300 | 17.100 | 17.100 | 4,898 |
| 2022-06-14 | 17.500 | 17.800 | 16.000 | 16.060 | 16.060 | 22,385 |
| 2022-06-13 | 18.900 | 18.900 | 17.360 | 17.440 | 17.440 | 9,100 |
| 2022-06-10 | 19.100 | 19.100 | 18.740 | 18.860 | 18.860 | 876 |
| 2022-06-09 | 19.960 | 19.960 | 18.560 | 19.000 | 19.000 | 5,452 |
| 2022-06-08 | 20.050 | 20.050 | 19.500 | 19.720 | 19.720 | 759 |
| 2022-06-07 | 19.940 | 20.050 | 19.900 | 20.000 | 20.000 | 5,890 |
| 2022-06-06 | 20.200 | 20.300 | 19.820 | 20.000 | 20.000 | 1,613 |
| 2022-06-03 | 19.840 | 20.100 | 19.720 | 20.100 | 20.100 | 3,351 |
| 2022-06-02 | 19.960 | 19.960 | 19.800 | 19.960 | 19.960 | 1,578 |
| 2022-06-01 | 20.250 | 20.300 | 19.800 | 19.960 | 19.960 | 5,673 |
| 2022-05-31 | 19.420 | 20.150 | 19.400 | 20.150 | 20.150 | 4,699 |
| 2022-05-30 | 19.900 | 20.000 | 19.300 | 19.680 | 19.680 | 5,386 |
| 2022-05-27 | 19.500 | 19.800 | 19.300 | 19.800 | 19.800 | 2,957 |
| 2022-05-26 | 19.220 | 19.340 | 19.020 | 19.340 | 19.340 | 4,068 |
| 2022-05-25 | 19.260 | 19.340 | 19.080 | 19.340 | 19.340 | 3,731 |
| 2022-05-24 | 19.880 | 19.880 | 18.880 | 19.260 | 19.260 | 9,234 |
| 2022-05-23 | 20.900 | 20.900 | 19.700 | 19.800 | 19.800 | 11,368 |
| 2022-05-20 | 20.700 | 20.700 | 20.100 | 20.650 | 20.650 | 18,445 |
| 2022-05-19 | 21.700 | 21.700 | 19.700 | 20.100 | 20.100 | 83,315 |
| 2022-05-18 | 24.400 | 24.400 | 23.950 | 23.950 | 23.950 | 1,763 |
| 2022-05-17 | 24.300 | 24.700 | 23.350 | 23.850 | 23.850 | 5,833 |
| 2022-05-16 | 23.550 | 23.600 | 22.700 | 23.250 | 23.250 | 1,406 |
| 2022-05-13 | 22.500 | 23.000 | 22.000 | 23.000 | 23.000 | 1,580 |
| 2022-05-12 | 22.550 | 22.550 | 22.000 | 22.250 | 22.250 | 2,022 |
| 2022-05-11 | 23.450 | 23.450 | 22.050 | 22.600 | 22.600 | 3,073 |
| 2022-05-10 | 22.700 | 23.400 | 22.400 | 23.000 | 23.000 | 4,617 |
| 2022-05-09 | 23.900 | 23.900 | 22.350 | 22.350 | 22.350 | 5,122 |
| 2022-05-06 | 25.000 | 25.000 | 23.000 | 23.550 | 23.550 | 3,914 |
| 2022-05-05 | 24.650 | 26.000 | 24.250 | 25.000 | 25.000 | 4,883 |
| 2022-05-04 | 23.400 | 24.600 | 23.350 | 24.600 | 24.600 | 2,780 |
| 2022-05-02 | 24.200 | 24.200 | 23.600 | 23.600 | 23.600 | 897 |
| 2022-04-29 | 24.050 | 24.250 | 23.500 | 23.900 | 23.900 | 4,862 |
| 2022-04-28 | 24.950 | 24.950 | 24.000 | 24.500 | 24.500 | 1,398 |
| 2022-04-27 | 24.900 | 24.950 | 24.250 | 24.600 | 24.600 | 3,853 |
| 2022-04-26 | 25.100 | 25.550 | 25.100 | 25.200 | 25.200 | 5,146 |
| 2022-04-25 | 25.000 | 25.500 | 24.700 | 25.100 | 25.100 | 4,366 |
| 2022-04-22 | 25.950 | 25.950 | 24.700 | 25.500 | 25.500 | 2,709 |
| 2022-04-21 | 26.000 | 26.000 | 25.550 | 25.550 | 25.550 | 2,518 |
| 2022-04-20 | 26.000 | 26.200 | 25.800 | 25.850 | 25.850 | 4,426 |
| 2022-04-19 | 25.700 | 26.250 | 25.400 | 25.800 | 25.800 | 7,289 |
| 2022-04-14 | 26.400 | 26.400 | 24.600 | 25.700 | 25.700 | 8,353 |
| 2022-04-13 | 26.550 | 26.550 | 25.900 | 26.300 | 26.300 | 4,290 |
| 2022-04-12 | 26.450 | 26.850 | 25.800 | 26.500 | 26.500 | 9,121 |
| 2022-04-11 | 26.000 | 26.500 | 25.600 | 25.700 | 25.700 | 6,152 |
| 2022-04-08 | 26.000 | 26.000 | 25.150 | 26.000 | 26.000 | 4,353 |
| 2022-04-07 | 26.000 | 26.000 | 25.100 | 25.950 | 25.950 | 5,404 |
| 2022-04-06 | 26.600 | 26.700 | 25.750 | 25.850 | 25.850 | 30,453 |
| 2022-04-05 | 26.400 | 26.400 | 25.800 | 25.950 | 25.950 | 2,783 |
| 2022-04-04 | 26.850 | 26.850 | 26.100 | 26.500 | 26.500 | 4,946 |
| 2022-04-01 | 26.700 | 26.850 | 26.200 | 26.850 | 26.850 | 2,935 |
| 2022-03-31 | 26.300 | 26.900 | 26.000 | 26.500 | 26.500 | 7,112 |
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.