Answear.com S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	33.000	33.000	32.000	32.850	32.850	1,691
2022-01-03	31.100	33.200	31.100	33.000	33.000	7,904
2021-12-30	31.500	31.800	31.100	31.100	31.100	7,596
2021-12-29	30.000	32.000	29.800	32.000	32.000	13,864
2021-12-28	30.000	30.500	29.800	29.800	29.800	17,085
2021-12-27	30.500	30.500	29.500	30.000	30.000	14,591
2021-12-23	31.150	31.200	29.700	30.700	30.700	33,577
2021-12-22	31.500	31.500	30.700	31.300	31.300	5,249
2021-12-21	31.150	31.200	30.500	30.900	30.900	5,623
2021-12-20	31.500	31.500	31.050	31.200	31.200	6,821
2021-12-17	32.600	32.600	31.550	31.950	31.950	2,901
2021-12-16	32.700	32.700	32.050	32.250	32.250	21,985
2021-12-15	32.650	32.950	31.800	32.800	32.800	24,070
2021-12-14	33.000	33.000	32.500	32.650	32.650	13,317
2021-12-13	33.800	33.800	32.900	33.450	33.450	5,533
2021-12-10	33.000	33.750	33.000	33.750	33.750	2,176
2021-12-09	33.700	33.700	33.000	33.400	33.400	25,105
2021-12-08	33.500	33.800	32.700	33.800	33.800	5,739
2021-12-07	33.400	33.400	32.600	33.150	33.150	1,045
2021-12-06	33.800	33.800	32.300	33.400	33.400	15,418
2021-12-03	34.000	34.000	33.150	33.750	33.750	3,609
2021-12-02	34.300	34.300	33.100	33.450	33.450	3,235
2021-12-01	33.000	34.300	32.850	34.200	34.200	4,034
2021-11-30	31.850	34.000	30.400	33.000	33.000	35,309
2021-11-29	32.150	32.350	30.700	31.900	31.900	16,406
2021-11-26	32.500	33.000	31.000	33.000	33.000	17,761
2021-11-25	33.450	33.450	32.950	33.000	33.000	6,013
2021-11-24	33.100	33.400	33.000	33.150	33.150	3,153
2021-11-23	33.300	33.350	33.000	33.150	33.150	6,744
2021-11-22	33.400	33.500	33.000	33.500	33.500	10,051
2021-11-19	34.200	34.600	33.300	34.250	34.250	6,821
2021-11-18	34.800	34.800	33.600	34.500	34.500	4,630
2021-11-17	34.900	34.900	33.950	34.800	34.800	1,596
2021-11-16	33.700	34.900	33.700	34.550	34.550	58,551
2021-11-15	33.200	34.250	33.200	33.700	33.700	7,706
2021-11-12	34.000	34.500	33.300	33.300	33.300	7,401
2021-11-10	34.000	34.550	33.700	33.950	33.950	2,067
2021-11-09	34.800	34.900	33.200	34.200	34.200	3,701
2021-11-08	35.000	35.000	34.700	34.950	34.950	4,385
2021-11-05	34.100	34.850	34.100	34.650	34.650	1,502
2021-11-04	34.350	34.950	34.350	34.500	34.500	2,739
2021-11-03	34.950	34.950	33.850	34.800	34.800	3,134
2021-11-02	35.450	35.500	34.500	35.000	35.000	4,276
2021-10-29	35.700	35.850	34.100	35.000	35.000	16,672
2021-10-28	34.800	35.750	33.800	35.750	35.750	12,248
2021-10-27	36.100	36.100	35.000	35.200	35.200	2,263
2021-10-26	36.000	36.200	35.550	36.000	36.000	12,119
2021-10-25	34.800	36.000	34.600	36.000	36.000	19,362
2021-10-22	33.400	34.600	33.350	34.550	34.550	25,123
2021-10-21	34.300	34.300	32.400	34.300	34.300	19,830
2021-10-20	34.900	34.900	33.900	34.300	34.300	4,521

← NewerPage 21 of 21 · 1,251 trading days

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.