Answear.com S.A. historical data

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

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

← NewerPage 19 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.