Answear.com S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	31.700	31.700	30.850	31.150	31.150	19,277
2025-05-13	31.300	32.000	31.300	31.700	31.700	19,307
2025-05-12	31.350	31.950	30.700	31.300	31.300	31,939
2025-05-09	30.650	31.300	30.400	31.300	31.300	18,483
2025-05-08	30.800	30.800	30.600	30.650	30.650	10,681
2025-05-07	29.250	31.000	29.100	30.750	30.750	31,504
2025-05-06	29.050	29.200	29.000	29.200	29.200	5,007
2025-05-05	28.900	29.000	28.800	29.000	29.000	5,093
2025-05-02	28.600	28.950	28.600	28.900	28.900	3,337
2025-04-30	28.800	28.950	28.500	28.750	28.750	4,938
2025-04-29	28.500	28.950	28.350	28.700	28.700	3,436
2025-04-28	28.650	28.650	28.200	28.500	28.500	1,776
2025-04-25	29.100	29.300	28.300	28.300	28.300	10,051
2025-04-24	28.000	28.950	28.000	28.900	28.900	8,526
2025-04-23	28.000	28.100	27.850	28.000	28.000	11,859
2025-04-22	27.950	28.000	27.650	27.850	27.850	4,847
2025-04-17	28.000	28.000	27.700	28.000	28.000	4,912
2025-04-16	27.700	28.000	27.600	27.950	27.950	3,314
2025-04-15	27.950	28.000	27.550	27.700	27.700	5,938
2025-04-14	28.000	28.150	27.500	28.000	28.000	9,179
2025-04-11	26.800	28.050	26.800	27.750	27.750	32,314
2025-04-10	27.600	27.600	26.050	26.800	26.800	49,781
2025-04-09	23.650	23.650	22.500	23.400	23.400	44,679
2025-04-08	23.100	23.700	23.100	23.650	23.650	7,247
2025-04-07	23.000	23.950	22.000	23.500	23.500	17,513
2025-04-04	24.000	24.900	22.900	23.700	23.700	11,774
2025-04-03	23.700	24.050	22.300	22.900	22.900	12,831
2025-04-02	23.900	24.600	23.600	23.700	23.700	2,336
2025-04-01	23.900	24.200	23.600	23.900	23.900	3,878
2025-03-31	24.700	24.700	23.700	23.800	23.800	4,350
2025-03-28	25.550	25.700	24.450	24.900	24.900	5,507
2025-03-27	25.500	25.750	25.350	25.350	25.350	2,557
2025-03-26	25.350	25.550	25.300	25.400	25.400	4,619
2025-03-25	25.250	25.550	25.100	25.300	25.300	1,707
2025-03-24	25.000	25.400	25.000	25.150	25.150	2,638
2025-03-21	25.300	25.400	25.000	25.000	25.000	3,524
2025-03-20	25.500	25.650	25.300	25.300	25.300	2,973
2025-03-19	25.400	25.500	25.300	25.500	25.500	3,731
2025-03-18	25.500	26.400	25.400	25.400	25.400	4,373
2025-03-17	25.750	25.950	25.450	25.500	25.500	1,763
2025-03-14	25.850	26.050	25.300	25.750	25.750	23,555
2025-03-13	24.750	25.900	24.550	25.900	25.900	6,264
2025-03-12	24.550	24.950	24.500	24.900	24.900	2,352
2025-03-11	24.100	24.450	24.100	24.400	24.400	2,983
2025-03-10	24.150	24.400	24.000	24.100	24.100	7,471
2025-03-07	24.300	24.300	24.200	24.200	24.200	3,401
2025-03-06	24.900	24.900	23.750	24.300	24.300	16,963
2025-03-05	24.800	25.250	24.550	24.950	24.950	11,621
2025-03-04	26.000	26.000	24.200	24.800	24.800	32,643
2025-03-03	26.300	26.400	25.800	25.900	25.900	4,439
2025-02-28	26.050	26.700	26.050	26.500	26.500	2,447
2025-02-27	26.800	26.900	26.150	26.750	26.750	4,109
2025-02-26	27.600	27.600	27.000	27.250	27.250	3,202
2025-02-25	27.600	27.600	27.300	27.450	27.450	1,343
2025-02-24	27.600	27.800	27.000	27.600	27.600	3,411
2025-02-21	27.800	28.000	27.600	28.000	28.000	1,507
2025-02-20	28.350	28.350	27.800	27.800	27.800	1,552
2025-02-19	27.800	28.550	27.800	28.150	28.150	2,362
2025-02-18	28.250	28.600	27.450	28.550	28.550	8,910
2025-02-17	28.050	28.950	27.750	28.250	28.250	7,240

← NewerPage 7 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.