Answear.com S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 22.500 | 22.950 | 22.200 | 22.700 | 22.700 | 2,859 |
| 2024-11-13 | 22.900 | 22.900 | 22.150 | 22.450 | 22.450 | 5,974 |
| 2024-11-12 | 23.150 | 23.400 | 22.600 | 23.000 | 23.000 | 5,748 |
| 2024-11-08 | 23.200 | 23.300 | 23.100 | 23.150 | 23.150 | 3,735 |
| 2024-11-07 | 23.500 | 23.550 | 23.050 | 23.300 | 23.300 | 4,300 |
| 2024-11-06 | 23.300 | 24.500 | 23.250 | 24.000 | 24.000 | 1,837 |
| 2024-11-05 | 23.100 | 23.300 | 23.100 | 23.300 | 23.300 | 388 |
| 2024-11-04 | 22.800 | 23.500 | 22.800 | 23.400 | 23.400 | 1,065 |
| 2024-10-31 | 24.200 | 24.200 | 22.800 | 23.250 | 23.250 | 5,128 |
| 2024-10-30 | 24.000 | 24.250 | 23.650 | 23.700 | 23.700 | 750 |
| 2024-10-29 | 24.350 | 24.350 | 23.950 | 24.000 | 24.000 | 2,159 |
| 2024-10-28 | 24.600 | 24.600 | 23.550 | 23.950 | 23.950 | 2,955 |
| 2024-10-25 | 24.650 | 24.950 | 24.500 | 24.650 | 24.650 | 3,090 |
| 2024-10-24 | 24.300 | 24.750 | 24.300 | 24.650 | 24.650 | 1,292 |
| 2024-10-23 | 24.300 | 24.350 | 24.300 | 24.300 | 24.300 | 3,252 |
| 2024-10-22 | 24.750 | 24.800 | 24.150 | 24.300 | 24.300 | 1,496 |
| 2024-10-21 | 25.200 | 25.500 | 24.050 | 24.750 | 24.750 | 1,494 |
| 2024-10-18 | 25.000 | 25.500 | 25.000 | 25.100 | 25.100 | 3,722 |
| 2024-10-17 | 24.900 | 25.250 | 24.500 | 25.000 | 25.000 | 8,621 |
| 2024-10-16 | 24.750 | 25.000 | 24.050 | 24.800 | 24.800 | 10,219 |
| 2024-10-15 | 24.300 | 24.800 | 24.300 | 24.600 | 24.600 | 1,031 |
| 2024-10-14 | 24.650 | 24.800 | 24.300 | 24.300 | 24.300 | 2,371 |
| 2024-10-11 | 23.950 | 24.700 | 23.850 | 24.700 | 24.700 | 7,853 |
| 2024-10-10 | 23.850 | 23.950 | 23.200 | 23.950 | 23.950 | 2,080 |
| 2024-10-09 | 23.350 | 23.850 | 23.350 | 23.850 | 23.850 | 883 |
| 2024-10-08 | 23.900 | 23.900 | 23.350 | 23.350 | 23.350 | 3,979 |
| 2024-10-07 | 23.200 | 24.000 | 23.200 | 23.900 | 23.900 | 4,201 |
| 2024-10-04 | 24.000 | 24.400 | 22.500 | 23.200 | 23.200 | 11,912 |
| 2024-10-03 | 23.600 | 23.850 | 23.450 | 23.500 | 23.500 | 3,633 |
| 2024-10-02 | 24.250 | 24.250 | 23.500 | 23.600 | 23.600 | 7,363 |
| 2024-10-01 | 23.400 | 24.400 | 23.400 | 24.200 | 24.200 | 10,826 |
| 2024-09-30 | 22.500 | 24.400 | 21.950 | 23.400 | 23.400 | 25,192 |
| 2024-09-27 | 22.500 | 22.500 | 22.150 | 22.450 | 22.450 | 2,687 |
| 2024-09-26 | 21.300 | 22.350 | 21.250 | 22.350 | 22.350 | 8,718 |
| 2024-09-25 | 21.000 | 21.500 | 21.000 | 21.300 | 21.300 | 4,298 |
| 2024-09-24 | 21.200 | 21.400 | 21.000 | 21.100 | 21.100 | 2,304 |
| 2024-09-23 | 20.850 | 21.200 | 20.500 | 21.200 | 21.200 | 4,981 |
| 2024-09-20 | 20.900 | 21.200 | 20.600 | 20.900 | 20.900 | 12,127 |
| 2024-09-19 | 21.000 | 21.250 | 20.500 | 20.900 | 20.900 | 47,738 |
| 2024-09-18 | 21.700 | 22.550 | 21.550 | 22.000 | 22.000 | 6,608 |
| 2024-09-17 | 21.700 | 21.950 | 21.500 | 21.550 | 21.550 | 1,322 |
| 2024-09-16 | 21.700 | 22.000 | 21.500 | 21.500 | 21.500 | 1,245 |
| 2024-09-13 | 21.600 | 22.200 | 21.600 | 21.700 | 21.700 | 1,720 |
| 2024-09-12 | 21.600 | 21.900 | 21.200 | 21.600 | 21.600 | 3,965 |
| 2024-09-11 | 21.950 | 21.950 | 21.450 | 21.600 | 21.600 | 2,400 |
| 2024-09-10 | 22.200 | 22.200 | 21.850 | 21.950 | 21.950 | 5,480 |
| 2024-09-09 | 22.400 | 22.400 | 21.600 | 22.200 | 22.200 | 3,853 |
| 2024-09-06 | 22.300 | 22.500 | 22.300 | 22.400 | 22.400 | 2,031 |
| 2024-09-05 | 22.500 | 22.750 | 22.300 | 22.300 | 22.300 | 3,176 |
| 2024-09-04 | 22.650 | 22.650 | 22.250 | 22.500 | 22.500 | 2,381 |
| 2024-09-03 | 22.900 | 22.950 | 22.650 | 22.650 | 22.650 | 2,698 |
| 2024-09-02 | 22.350 | 22.900 | 22.350 | 22.550 | 22.550 | 4,974 |
| 2024-08-30 | 22.200 | 22.500 | 22.050 | 22.350 | 22.350 | 1,769 |
| 2024-08-29 | 21.800 | 22.350 | 21.800 | 22.200 | 22.200 | 1,902 |
| 2024-08-28 | 22.000 | 22.050 | 21.800 | 21.800 | 21.800 | 1,775 |
| 2024-08-27 | 22.000 | 22.250 | 21.750 | 21.750 | 21.750 | 5,361 |
| 2024-08-26 | 22.500 | 22.500 | 21.750 | 22.000 | 22.000 | 6,640 |
| 2024-08-23 | 22.500 | 22.600 | 22.150 | 22.500 | 22.500 | 1,935 |
| 2024-08-22 | 22.050 | 22.500 | 21.500 | 22.500 | 22.500 | 6,885 |
| 2024-08-21 | 21.800 | 22.100 | 21.800 | 22.050 | 22.050 | 887 |
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.