Answear.com S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	18.600	18.600	18.200	18.300	18.300	10,394
2026-04-28	18.940	18.940	18.580	18.580	18.580	4,438
2026-04-27	19.380	19.380	18.520	18.940	18.940	8,971
2026-04-24	19.260	19.460	17.880	19.400	19.400	42,557
2026-04-23	17.520	18.980	17.460	18.900	18.900	211,181
2026-04-22	18.000	18.000	16.920	17.500	17.500	43,293
2026-04-21	18.600	18.640	17.700	17.980	17.980	28,589
2026-04-20	18.800	18.840	18.020	18.580	18.580	15,740
2026-04-17	18.920	18.920	18.200	18.780	18.780	26,033
2026-04-16	18.800	19.180	18.640	18.700	18.700	17,357
2026-04-15	18.900	18.920	18.680	18.800	18.800	95,297
2026-04-14	18.900	18.900	18.620	18.900	18.900	17,233
2026-04-13	18.740	18.900	18.620	18.800	18.800	8,280
2026-04-10	18.500	19.140	18.500	18.700	18.700	12,579
2026-04-09	18.860	19.100	18.200	18.480	18.480	16,190
2026-04-08	19.300	19.300	18.640	18.820	18.820	42,731
2026-04-07	18.700	19.000	18.440	18.700	18.700	35,919
2026-04-02	19.120	19.500	18.580	18.700	18.700	130,054
2026-04-01	19.780	20.350	19.680	20.000	20.000	9,734
2026-03-31	19.320	19.700	19.320	19.680	19.680	4,359
2026-03-30	19.500	19.640	19.300	19.640	19.640	9,195
2026-03-27	19.500	19.600	19.120	19.380	19.380	4,140
2026-03-26	19.500	19.500	19.180	19.500	19.500	5,900
2026-03-25	19.760	19.760	19.180	19.300	19.300	8,105
2026-03-24	20.200	20.200	19.740	19.760	19.760	5,150
2026-03-23	20.050	20.400	19.740	19.820	19.820	8,285
2026-03-20	20.100	20.400	20.000	20.400	20.400	73,924
2026-03-19	20.450	20.450	20.050	20.050	20.050	22,739
2026-03-18	20.550	20.650	20.200	20.400	20.400	18,742
2026-03-17	20.400	20.600	20.200	20.450	20.450	5,385
2026-03-16	20.550	20.600	20.150	20.400	20.400	4,967
2026-03-13	20.700	20.700	20.000	20.400	20.400	13,264
2026-03-12	20.700	21.000	20.600	20.600	20.600	5,553
2026-03-11	21.000	21.300	20.700	20.900	20.900	7,731
2026-03-10	20.900	20.950	20.700	20.950	20.950	9,588
2026-03-09	20.850	21.000	20.550	20.900	20.900	8,123
2026-03-06	21.300	21.300	20.750	20.800	20.800	5,661
2026-03-05	21.000	21.450	20.900	20.900	20.900	19,550
2026-03-04	21.050	21.300	20.750	21.000	21.000	16,054
2026-03-03	21.800	21.800	21.000	21.050	21.050	16,414
2026-03-02	21.800	21.850	21.000	21.800	21.800	9,396
2026-02-27	22.100	22.300	21.800	21.900	21.900	6,219
2026-02-26	22.300	22.300	21.900	22.100	22.100	6,215
2026-02-25	22.450	22.450	21.950	21.950	21.950	9,309
2026-02-24	22.400	22.500	21.900	21.900	21.900	15,622
2026-02-23	22.550	22.600	22.050	22.150	22.150	8,101
2026-02-20	22.400	22.700	22.200	22.400	22.400	5,089
2026-02-19	22.800	23.000	22.400	22.400	22.400	6,950
2026-02-18	22.700	23.000	22.550	22.800	22.800	4,786
2026-02-17	23.000	23.000	22.650	22.700	22.700	3,062
2026-02-16	23.250	23.500	22.900	22.950	22.950	19,143
2026-02-13	23.200	23.300	22.800	23.100	23.100	5,835
2026-02-12	22.950	23.200	22.900	23.000	23.000	6,791
2026-02-11	22.850	22.950	22.350	22.950	22.950	6,360
2026-02-10	22.500	22.900	22.500	22.800	22.800	4,660
2026-02-09	22.400	22.500	22.050	22.500	22.500	13,416
2026-02-06	22.200	22.500	22.100	22.200	22.200	8,296
2026-02-05	22.350	22.500	22.250	22.500	22.500	4,678
2026-02-04	22.400	22.500	22.300	22.350	22.350	7,562
2026-02-03	22.650	22.800	22.400	22.400	22.400	11,070

← NewerPage 3 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.