Answear.com S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	22.650	22.800	22.400	22.400	22.400	11,070
2026-02-02	22.900	23.100	22.500	22.750	22.750	15,834
2026-01-30	23.050	23.350	22.850	22.900	22.900	18,406
2026-01-29	24.000	24.100	23.150	23.500	23.500	65,386
2026-01-28	23.900	24.350	23.900	24.100	24.100	14,567
2026-01-27	24.050	24.100	23.650	24.000	24.000	18,551
2026-01-26	23.550	24.100	23.300	24.000	24.000	77,355
2026-01-23	23.400	23.600	23.050	23.500	23.500	27,341
2026-01-22	22.950	23.500	22.650	23.300	23.300	53,385
2026-01-21	22.700	22.800	22.050	22.800	22.800	9,747
2026-01-20	23.300	23.400	22.100	22.400	22.400	51,028
2026-01-19	22.800	23.450	22.500	23.400	23.400	26,126
2026-01-16	22.950	23.100	22.700	22.800	22.800	17,399
2026-01-15	23.350	23.400	22.700	22.950	22.950	29,473
2026-01-14	23.550	23.750	23.000	23.100	23.100	19,087
2026-01-13	23.600	24.000	23.400	23.550	23.550	19,701
2026-01-12	24.000	24.000	23.450	23.600	23.600	39,065
2026-01-09	23.800	24.200	23.500	24.000	24.000	72,508
2026-01-08	22.000	24.800	21.850	23.800	23.800	389,216
2026-01-07	26.300	26.950	26.150	26.750	26.750	9,849
2026-01-05	26.200	26.400	25.700	26.300	26.300	14,102
2026-01-02	26.100	26.500	25.950	26.000	26.000	14,996
2025-12-30	26.200	26.300	25.600	26.100	26.100	27,224
2025-12-29	26.300	26.600	26.050	26.200	26.200	6,928
2025-12-23	27.000	27.150	26.000	26.300	26.300	46,300
2025-12-22	27.300	27.400	26.550	26.650	26.650	36,736
2025-12-19	26.300	27.500	26.150	27.300	27.300	25,370
2025-12-18	26.400	26.400	25.500	26.150	26.150	22,021
2025-12-17	26.450	26.550	26.100	26.200	26.200	17,195
2025-12-16	25.800	26.400	25.800	26.400	26.400	40,848
2025-12-15	25.450	25.700	24.850	25.700	25.700	65,266
2025-12-12	24.800	25.600	24.800	25.000	25.000	15,967
2025-12-11	25.750	25.950	24.650	24.900	24.900	25,106
2025-12-10	25.500	25.950	25.500	25.750	25.750	7,687
2025-12-09	25.500	26.000	25.350	25.450	25.450	8,339
2025-12-08	25.500	25.800	25.500	25.600	25.600	9,653
2025-12-05	25.800	26.000	25.500	25.750	25.750	16,653
2025-12-04	25.400	25.900	25.250	25.800	25.800	7,344
2025-12-03	25.500	25.900	24.900	25.400	25.400	22,502
2025-12-02	25.600	25.800	25.150	25.750	25.750	17,585
2025-12-01	26.050	26.300	25.400	25.800	25.800	22,792
2025-11-28	26.500	26.550	26.350	26.400	26.400	11,153
2025-11-27	26.500	26.550	26.150	26.500	26.500	17,182
2025-11-26	26.650	26.650	26.400	26.500	26.500	18,315
2025-11-25	26.700	26.800	26.300	26.500	26.500	14,087
2025-11-24	26.500	26.550	26.000	26.500	26.500	15,718
2025-11-21	27.250	27.450	26.300	26.500	26.500	31,004
2025-11-20	28.650	28.850	26.950	27.700	27.700	63,253
2025-11-19	27.900	29.150	27.900	29.000	29.000	6,603
2025-11-18	28.600	28.600	27.200	28.400	28.400	15,039
2025-11-17	28.650	28.900	28.300	28.550	28.550	4,115
2025-11-14	28.800	29.100	28.650	28.650	28.650	13,390
2025-11-13	29.000	29.200	28.700	28.900	28.900	2,746
2025-11-12	28.700	28.900	28.600	28.700	28.700	3,038
2025-11-10	28.350	28.800	28.350	28.600	28.600	3,364
2025-11-07	28.450	28.750	28.100	28.500	28.500	10,272
2025-11-06	28.700	29.350	28.650	28.850	28.850	5,768
2025-11-05	29.200	29.200	28.500	28.700	28.700	8,205
2025-11-04	29.300	29.300	28.700	29.200	29.200	7,687
2025-11-03	29.150	29.400	28.900	29.200	29.200	4,741

← NewerPage 4 of 21 · 1,252 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.