Answear.com S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	26.400	26.400	25.100	26.000	26.000	47,329
2022-03-29	27.500	27.900	25.950	26.400	26.400	45,227
2022-03-28	26.500	26.500	25.500	26.000	26.000	11,285
2022-03-25	25.600	26.100	25.300	25.500	25.500	15,466
2022-03-24	25.900	25.900	25.300	25.400	25.400	7,548
2022-03-23	26.250	26.250	25.200	25.400	25.400	9,599
2022-03-22	26.500	26.500	25.650	25.850	25.850	2,409
2022-03-21	25.950	26.450	25.550	25.850	25.850	6,482
2022-03-18	25.900	25.900	25.250	25.400	25.400	15,388
2022-03-17	24.500	25.650	24.000	25.350	25.350	38,691
2022-03-16	24.300	24.300	23.200	24.100	24.100	28,134
2022-03-15	23.600	23.650	23.000	23.650	23.650	6,169
2022-03-14	24.150	24.650	23.300	23.600	23.600	5,816
2022-03-11	24.500	24.500	23.700	24.150	24.150	12,167
2022-03-10	23.450	24.900	23.100	23.900	23.900	7,035
2022-03-09	23.200	23.600	22.500	23.200	23.200	14,901
2022-03-08	23.400	23.400	22.400	22.850	22.850	8,450
2022-03-07	24.200	24.200	22.050	23.000	23.000	16,714
2022-03-04	25.600	25.600	24.150	24.400	24.400	5,109
2022-03-03	24.350	25.500	24.300	25.400	25.400	4,453
2022-03-02	25.500	25.600	24.000	25.500	25.500	8,275
2022-03-01	26.550	26.550	25.050	25.800	25.800	6,062
2022-02-28	25.750	26.550	24.000	26.000	26.000	20,002
2022-02-25	24.000	26.550	23.400	26.200	26.200	36,021
2022-02-24	23.800	26.500	23.700	24.000	24.000	29,589
2022-02-23	29.100	29.100	27.500	28.000	28.000	9,300
2022-02-22	28.200	29.000	27.000	29.000	29.000	17,556
2022-02-21	28.700	29.800	28.250	28.900	28.900	7,678
2022-02-18	29.600	31.200	28.550	29.000	29.000	12,909
2022-02-17	30.600	30.650	29.600	29.600	29.600	14,268
2022-02-16	30.850	30.900	30.450	30.800	30.800	3,599
2022-02-15	30.850	31.000	30.400	30.850	30.850	7,039
2022-02-14	31.550	31.550	30.200	30.850	30.850	9,338
2022-02-11	31.400	32.000	30.800	31.800	31.800	8,876
2022-02-10	30.900	31.400	30.800	31.250	31.250	8,711
2022-02-09	31.000	31.000	30.200	30.800	30.800	6,900
2022-02-08	31.350	31.550	30.100	31.000	31.000	9,211
2022-02-07	31.550	31.550	31.000	31.350	31.350	6,981
2022-02-04	31.500	31.600	31.350	31.350	31.350	7,099
2022-02-03	31.700	32.700	31.050	31.500	31.500	12,713
2022-02-02	30.700	31.950	30.700	31.700	31.700	5,632
2022-02-01	30.400	30.550	30.100	30.450	30.450	10,464
2022-01-31	31.000	31.500	30.000	30.250	30.250	13,173
2022-01-28	31.800	31.800	30.100	30.500	30.500	28,157
2022-01-27	31.850	31.850	31.400	31.600	31.600	4,280
2022-01-26	31.900	31.950	31.500	31.850	31.850	6,670
2022-01-25	30.100	32.000	30.100	31.500	31.500	11,902
2022-01-24	32.550	32.600	30.000	30.100	30.100	18,722
2022-01-21	33.500	33.500	32.250	32.300	32.300	6,420
2022-01-20	33.950	34.000	33.000	33.450	33.450	12,968
2022-01-19	34.100	34.100	33.150	33.900	33.900	8,328
2022-01-18	34.900	35.300	34.000	34.250	34.250	18,443
2022-01-17	34.000	35.000	34.000	34.900	34.900	14,452
2022-01-14	33.800	34.000	33.500	34.000	34.000	3,885
2022-01-13	33.900	34.000	33.650	33.900	33.900	2,056
2022-01-12	34.400	34.400	33.650	33.900	33.900	2,710
2022-01-11	33.950	34.300	33.850	34.250	34.250	6,390
2022-01-10	33.750	34.000	33.350	33.950	33.950	8,256
2022-01-07	34.450	34.450	33.000	33.300	33.300	15,008
2022-01-05	33.400	34.450	33.400	33.600	33.600	22,863

← NewerPage 20 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.