Answear.com S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	28.800	29.150	28.800	29.100	29.100	3,248
2025-10-30	28.550	29.100	28.400	28.800	28.800	40,659
2025-10-29	29.000	29.050	28.750	28.750	28.750	18,222
2025-10-28	28.950	29.150	28.750	28.900	28.900	16,353
2025-10-27	28.800	29.200	28.650	28.750	28.750	23,737
2025-10-24	29.300	29.300	28.700	29.000	29.000	19,881
2025-10-23	29.900	29.900	29.000	29.300	29.300	30,497
2025-10-22	29.300	29.650	29.050	29.600	29.600	5,567
2025-10-21	29.150	29.350	28.900	29.300	29.300	3,420
2025-10-20	28.950	29.450	28.900	29.000	29.000	5,113
2025-10-17	29.450	29.450	28.400	28.800	28.800	16,672
2025-10-16	29.400	29.700	29.000	29.600	29.600	3,637
2025-10-15	29.050	29.850	29.000	29.400	29.400	7,096
2025-10-14	29.250	29.250	28.300	28.900	28.900	8,901
2025-10-13	28.900	29.350	28.550	29.250	29.250	8,979
2025-10-10	29.250	29.300	29.000	29.000	29.000	3,975
2025-10-09	29.350	29.500	28.900	29.150	29.150	7,713
2025-10-08	29.450	29.500	29.150	29.300	29.300	7,815
2025-10-07	29.950	30.000	29.250	29.450	29.450	11,142
2025-10-06	30.500	30.800	29.800	30.100	30.100	14,065
2025-10-03	30.000	30.250	29.750	30.000	30.000	10,481
2025-10-02	30.200	30.250	29.700	30.000	30.000	10,447
2025-10-01	30.600	30.600	29.900	30.050	30.050	8,917
2025-09-30	30.550	30.800	30.400	30.600	30.600	7,341
2025-09-29	31.200	31.200	30.500	30.550	30.550	4,997
2025-09-26	31.200	31.250	30.600	31.100	31.100	129,286
2025-09-25	31.000	31.350	31.000	31.300	31.300	16,293
2025-09-24	31.200	31.250	30.700	31.100	31.100	10,370
2025-09-23	31.300	31.400	31.000	31.250	31.250	16,130
2025-09-22	31.450	31.450	30.550	31.300	31.300	40,034
2025-09-19	31.500	31.800	31.000	31.200	31.200	90,896
2025-09-18	29.200	29.800	28.800	29.000	29.000	9,210
2025-09-17	29.500	29.650	29.050	29.200	29.200	5,440
2025-09-16	29.800	29.900	29.100	29.500	29.500	2,164
2025-09-15	28.900	29.950	28.700	29.800	29.800	11,757
2025-09-12	28.750	29.000	28.500	28.800	28.800	4,133
2025-09-11	28.550	28.950	28.550	28.750	28.750	2,641
2025-09-10	29.300	29.300	28.500	28.550	28.550	8,925
2025-09-09	29.700	29.700	28.700	29.600	29.600	6,012
2025-09-08	29.750	29.850	29.400	29.750	29.750	6,969
2025-09-05	29.700	29.900	29.300	29.700	29.700	8,812
2025-09-04	28.650	29.800	28.500	29.700	29.700	19,024
2025-09-03	28.750	28.900	28.350	28.650	28.650	8,050
2025-09-02	28.700	29.050	28.000	28.650	28.650	18,297
2025-09-01	28.800	29.000	27.950	28.500	28.500	8,783
2025-08-29	29.050	29.450	28.300	28.500	28.500	15,525
2025-08-28	29.750	29.750	28.750	28.800	28.800	5,542
2025-08-27	30.200	30.300	29.050	29.500	29.500	11,853
2025-08-26	29.500	30.500	29.450	30.300	30.300	39,071
2025-08-25	28.450	29.500	28.400	29.500	29.500	12,219
2025-08-22	29.100	29.100	28.750	28.750	28.750	55,000
2025-08-21	29.000	29.200	28.750	29.000	29.000	8,528
2025-08-20	28.500	29.200	28.300	29.000	29.000	9,642
2025-08-19	26.750	29.100	26.700	28.800	28.800	36,302
2025-08-18	26.900	27.000	26.650	26.750	26.750	10,372
2025-08-14	26.850	27.000	26.400	26.900	26.900	7,135
2025-08-13	27.150	27.150	26.500	26.800	26.800	16,159
2025-08-12	27.550	27.800	26.200	27.150	27.150	72,852
2025-08-11	27.750	28.000	27.300	27.300	27.300	28,299
2025-08-08	28.100	28.350	27.450	27.700	27.700	4,996

← NewerPage 5 of 21 · 1,251 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.