Answear.com S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	28.400	28.500	27.600	28.050	28.050	7,489
2025-02-13	26.600	28.350	26.600	28.350	28.350	27,189
2025-02-12	26.000	26.700	26.000	26.500	26.500	108,138
2025-02-11	26.350	27.000	25.950	25.950	25.950	31,296
2025-02-10	26.400	26.500	25.800	26.350	26.350	10,213
2025-02-07	26.750	27.000	26.050	26.400	26.400	11,930
2025-02-06	25.750	26.850	25.500	26.450	26.450	9,961
2025-02-05	26.000	26.250	25.400	25.800	25.800	4,627
2025-02-04	26.250	26.950	26.000	26.000	26.000	16,304
2025-02-03	27.150	27.200	25.900	26.350	26.350	6,751
2025-01-31	27.900	28.150	26.900	27.000	27.000	5,029
2025-01-30	27.200	28.200	27.000	27.800	27.800	2,983
2025-01-29	27.500	27.950	27.200	27.200	27.200	2,365
2025-01-28	27.250	28.000	27.250	27.500	27.500	1,417
2025-01-27	27.650	27.700	27.000	27.200	27.200	3,300
2025-01-24	27.800	28.000	27.500	27.650	27.650	3,338
2025-01-23	28.000	28.450	27.600	27.800	27.800	3,502
2025-01-22	28.350	28.350	27.950	28.100	28.100	2,525
2025-01-21	28.150	28.500	28.100	28.350	28.350	1,232
2025-01-20	29.000	29.150	27.100	28.500	28.500	10,208
2025-01-17	28.700	29.250	28.700	29.000	29.000	7,533
2025-01-16	28.050	29.000	28.050	28.950	28.950	10,260
2025-01-15	28.250	28.300	27.800	27.800	27.800	9,158
2025-01-14	27.750	28.200	27.700	28.100	28.100	795
2025-01-13	28.300	28.550	27.600	27.650	27.650	3,141
2025-01-10	28.350	28.500	27.600	28.300	28.300	14,604
2025-01-09	28.800	28.850	28.200	28.500	28.500	10,880
2025-01-08	28.800	28.800	28.150	28.150	28.150	19,675
2025-01-07	28.600	28.700	27.800	28.150	28.150	16,658
2025-01-03	28.100	28.900	27.700	28.900	28.900	19,888
2025-01-02	27.500	28.550	27.500	27.850	27.850	25,021
2024-12-30	26.700	27.850	26.400	26.850	26.850	16,701
2024-12-27	26.000	27.100	25.900	26.800	26.800	7,967
2024-12-23	26.450	26.450	25.250	25.850	25.850	18,680
2024-12-20	26.450	26.800	26.250	26.400	26.400	5,924
2024-12-19	26.350	26.650	26.150	26.450	26.450	6,312
2024-12-18	26.900	27.000	26.000	26.550	26.550	24,706
2024-12-17	27.500	27.500	26.850	27.000	27.000	5,144
2024-12-16	27.450	27.450	26.900	27.200	27.200	5,857
2024-12-13	27.500	27.650	26.800	27.300	27.300	8,050
2024-12-12	27.000	28.000	27.000	27.500	27.500	7,750
2024-12-11	26.450	27.200	26.150	26.750	26.750	7,900
2024-12-10	26.450	26.500	26.050	26.150	26.150	3,676
2024-12-09	26.050	26.750	26.050	26.450	26.450	6,421
2024-12-06	25.800	26.800	25.700	26.050	26.050	11,460
2024-12-05	25.600	26.950	25.600	25.800	25.800	12,327
2024-12-04	24.800	26.900	24.700	25.600	25.600	34,130
2024-12-03	25.250	25.250	24.700	24.800	24.800	2,078
2024-12-02	24.450	25.350	24.450	25.250	25.250	3,365
2024-11-29	24.350	24.500	24.350	24.450	24.450	3,629
2024-11-28	24.550	25.350	24.500	24.500	24.500	633
2024-11-27	25.000	25.500	24.700	25.000	25.000	1,192
2024-11-26	25.250	25.450	24.300	24.950	24.950	2,535
2024-11-25	25.300	25.700	24.950	25.250	25.250	3,123
2024-11-22	24.000	25.700	23.500	25.300	25.300	21,682
2024-11-21	24.200	24.200	23.500	24.000	24.000	23,819
2024-11-20	21.500	24.350	21.500	24.100	24.100	24,135
2024-11-19	22.300	22.400	21.600	22.000	22.000	4,203
2024-11-18	22.400	22.550	22.150	22.300	22.300	3,717
2024-11-15	22.700	22.700	22.200	22.550	22.550	2,818

← NewerPage 8 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.