Answear.com S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	18.960	19.420	18.900	18.900	18.900	6,229
2026-07-23	19.400	19.400	18.920	19.280	19.280	26,453
2026-07-22	18.720	19.060	18.400	19.060	19.060	17,437
2026-07-21	18.580	18.760	18.000	18.700	18.700	22,106
2026-07-20	18.100	18.620	18.040	18.540	18.540	40,649
2026-07-17	17.180	17.440	17.100	17.440	17.440	2,843
2026-07-16	17.040	17.300	16.920	17.180	17.180	4,112
2026-07-15	17.340	17.340	16.800	17.200	17.200	3,762
2026-07-14	17.280	17.460	16.980	17.000	17.000	102,127
2026-07-13	17.760	17.760	17.240	17.240	17.240	9,124
2026-07-10	18.080	18.080	17.460	17.760	17.760	10,381
2026-07-09	18.100	18.340	17.960	18.080	18.080	21,587
2026-07-08	18.380	18.380	17.940	18.040	18.040	1,934
2026-07-07	18.580	18.580	18.300	18.360	18.360	6,175
2026-07-06	18.300	18.700	18.300	18.340	18.340	9,399
2026-07-03	18.000	18.060	17.800	17.920	17.920	2,234
2026-07-02	18.160	18.180	17.540	17.760	17.760	8,112
2026-07-01	18.000	18.200	17.880	18.180	18.180	3,335
2026-06-30	17.960	18.200	17.880	18.200	18.200	1,710
2026-06-29	17.520	18.000	17.520	17.820	17.820	3,554
2026-06-26	17.300	17.880	17.300	17.500	17.500	17,663
2026-06-25	17.400	17.420	17.280	17.280	17.280	7,242
2026-06-24	16.960	17.640	16.960	17.260	17.260	16,184
2026-06-23	17.020	17.160	16.980	17.020	17.020	76,437
2026-06-22	17.400	17.400	17.020	17.140	17.140	5,274
2026-06-19	17.260	17.400	16.700	17.400	17.400	120,881
2026-06-18	17.380	17.400	17.220	17.260	17.260	12,305
2026-06-17	17.540	17.540	17.320	17.420	17.420	12,471
2026-06-16	17.600	17.640	17.420	17.500	17.500	14,903
2026-06-15	17.820	18.380	17.620	17.620	17.620	18,946
2026-06-12	18.100	18.200	17.800	17.820	17.820	17,132
2026-06-11	18.400	18.400	18.040	18.100	18.100	3,739
2026-06-10	18.400	18.520	18.200	18.300	18.300	26,948
2026-06-09	18.200	18.400	18.200	18.320	18.320	896
2026-06-08	19.000	19.000	17.960	18.560	18.560	3,460
2026-06-05	18.700	18.980	18.700	18.800	18.800	3,411
2026-06-03	18.900	19.200	18.500	18.780	18.780	7,457
2026-06-02	18.500	19.180	18.000	18.800	18.800	18,491
2026-06-01	18.020	18.900	17.960	18.840	18.840	35,214
2026-05-29	18.000	18.180	17.920	17.920	17.920	27,801
2026-05-28	18.120	18.200	17.960	18.180	18.180	11,259
2026-05-27	18.200	18.200	17.800	18.100	18.100	4,770
2026-05-26	17.960	18.380	17.900	18.200	18.200	10,969
2026-05-25	17.960	17.960	17.720	17.940	17.940	3,706
2026-05-22	17.880	17.980	17.720	17.940	17.940	8,200
2026-05-21	18.000	18.000	17.840	17.880	17.880	8,828
2026-05-20	18.380	18.380	17.900	18.000	18.000	5,467
2026-05-19	18.520	18.520	17.860	17.860	17.860	7,156
2026-05-18	18.400	18.400	17.980	17.980	17.980	4,525
2026-05-15	18.100	18.480	18.100	18.420	18.420	3,265
2026-05-14	18.500	18.560	17.920	18.080	18.080	6,283
2026-05-13	19.200	19.200	18.040	18.100	18.100	7,069
2026-05-12	19.000	19.100	17.800	18.020	18.020	29,700
2026-05-11	19.480	19.680	19.300	19.360	19.360	3,460
2026-05-08	19.200	19.620	19.040	19.280	19.280	3,330
2026-05-07	19.780	19.780	19.200	19.200	19.200	7,606
2026-05-06	19.260	19.840	19.200	19.200	19.200	20,796
2026-05-05	19.300	19.320	18.660	19.240	19.240	11,814
2026-05-04	17.840	19.320	17.620	18.900	18.900	18,073
2026-04-30	18.580	18.580	17.620	17.840	17.840	15,275

← NewerPage 2 of 5 · 249 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.