Answear.com S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	27.950	28.450	27.950	28.150	28.150	9,125
2025-08-06	27.700	28.200	27.450	28.000	28.000	6,204
2025-08-05	27.800	27.850	27.350	27.500	27.500	8,883
2025-08-04	27.500	27.950	27.500	27.700	27.700	4,416
2025-08-01	28.200	28.300	27.300	27.800	27.800	14,152
2025-07-31	28.050	28.600	28.000	28.300	28.300	3,043
2025-07-30	28.200	28.350	27.950	28.000	28.000	7,709
2025-07-29	28.550	28.700	28.150	28.200	28.200	7,987
2025-07-28	29.350	29.400	28.550	28.550	28.550	6,770
2025-07-25	29.200	29.350	28.300	28.700	28.700	6,169
2025-07-24	29.200	29.600	29.000	29.200	29.200	8,290
2025-07-23	29.500	29.650	29.050	29.100	29.100	3,755
2025-07-22	29.650	29.650	29.000	29.300	29.300	8,195
2025-07-21	29.700	29.700	29.200	29.650	29.650	5,722
2025-07-18	29.800	29.800	29.350	29.800	29.800	11,450
2025-07-17	29.000	29.800	28.800	29.800	29.800	12,175
2025-07-16	29.500	29.700	28.800	29.200	29.200	12,289
2025-07-15	30.200	30.500	29.150	29.150	29.150	47,154
2025-07-14	29.800	29.800	29.450	29.800	29.800	9,364
2025-07-11	30.000	30.000	29.400	29.800	29.800	12,240
2025-07-10	29.750	30.500	29.450	30.200	30.200	39,813
2025-07-09	29.000	29.600	29.000	29.300	29.300	28,450
2025-07-08	28.200	28.950	27.850	28.800	28.800	63,561
2025-07-07	27.800	27.950	27.200	27.750	27.750	9,264
2025-07-04	28.500	28.700	27.800	27.800	27.800	25,206
2025-07-03	27.850	28.400	27.850	27.850	27.850	12,986
2025-07-02	28.000	28.100	27.800	28.000	28.000	9,872
2025-07-01	28.650	28.800	27.800	27.850	27.850	12,629
2025-06-30	29.150	29.400	28.300	28.650	28.650	7,972
2025-06-27	28.400	29.350	28.400	29.000	29.000	41,411
2025-06-26	27.800	28.750	27.600	28.350	28.350	27,309
2025-06-25	27.400	28.200	27.400	27.650	27.650	12,491
2025-06-24	26.400	27.750	26.300	27.400	27.400	43,828
2025-06-23	26.550	26.600	26.100	26.150	26.150	19,060
2025-06-20	26.650	26.850	26.500	26.550	26.550	12,637
2025-06-18	27.000	27.000	26.300	26.650	26.650	22,720
2025-06-17	27.100	27.100	26.600	26.800	26.800	21,519
2025-06-16	27.500	27.550	26.800	27.050	27.050	23,981
2025-06-13	27.650	28.300	27.050	27.150	27.150	68,884
2025-06-12	28.250	28.600	27.700	27.700	27.700	61,419
2025-06-11	27.900	28.700	27.000	28.350	28.350	240,535
2025-06-10	29.400	30.000	29.400	29.500	29.500	5,042
2025-06-09	30.200	30.200	29.300	29.500	29.500	6,552
2025-06-06	30.600	30.600	29.400	30.200	30.200	10,072
2025-06-05	30.700	31.000	29.900	30.000	30.000	18,135
2025-06-04	29.800	30.000	29.500	30.000	30.000	7,703
2025-06-03	29.700	30.000	29.600	29.800	29.800	3,387
2025-06-02	29.450	29.800	29.200	29.500	29.500	1,853
2025-05-30	29.900	30.100	29.300	30.000	30.000	4,014
2025-05-29	30.000	30.450	29.750	29.900	29.900	3,500
2025-05-28	30.100	30.250	29.650	30.000	30.000	3,062
2025-05-27	30.000	30.550	29.000	29.800	29.800	46,738
2025-05-26	29.950	30.750	29.700	30.000	30.000	8,893
2025-05-23	30.000	30.200	29.550	29.850	29.850	7,482
2025-05-22	31.000	31.050	30.000	30.000	30.000	6,144
2025-05-21	31.800	31.900	30.900	31.050	31.050	70,917
2025-05-20	30.300	31.000	29.800	30.900	30.900	11,649
2025-05-19	30.800	31.000	29.800	30.000	30.000	12,469
2025-05-16	31.050	31.300	30.500	30.700	30.700	4,274
2025-05-15	31.150	31.600	31.000	31.200	31.200	4,912

← NewerPage 6 of 21 · 1,254 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.