Answear.com S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	21.600	21.900	21.600	21.600	21.600	3,005
2026-10-15	21.900	21.900	21.550	21.600	21.600	5,132
2026-10-14	22.400	22.400	21.700	21.700	21.700	5,501
2026-10-13	22.300	22.550	21.850	22.400	22.400	3,473
2026-10-12	22.900	22.900	21.600	21.950	21.950	11,169
2026-10-09	22.000	22.200	21.700	22.200	22.200	4,076
2026-10-08	21.950	22.050	21.950	22.000	22.000	3,550
2026-10-07	22.600	22.750	21.500	21.900	21.900	11,211
2026-10-06	22.100	23.000	22.100	22.600	22.600	20,398
2026-10-05	21.400	22.100	21.400	22.100	22.100	6,464
2026-10-02	21.950	21.950	21.700	21.900	21.900	4,111
2026-10-01	21.950	21.950	21.500	21.500	21.500	2,475
2026-09-30	21.950	21.950	21.500	21.500	21.500	3,401
2026-09-29	21.700	21.950	21.500	21.900	21.900	10,897
2026-09-28	21.500	21.750	21.500	21.500	21.500	3,637
2026-09-25	21.950	21.950	21.500	21.500	21.500	5,920
2026-09-24	22.250	22.250	21.900	21.950	21.950	17,500
2026-09-23	22.450	22.800	21.300	22.250	22.250	41,293
2026-09-22	22.600	22.600	21.800	22.100	22.100	11,081
2026-09-21	21.800	22.600	21.800	22.500	22.500	22,485
2026-09-18	21.100	22.200	21.100	21.800	21.800	20,482
2026-09-17	20.350	21.300	20.200	21.000	21.000	7,712
2026-09-16	20.200	20.650	20.100	20.300	20.300	11,491
2026-09-15	20.650	20.650	20.100	20.500	20.500	2,121
2026-09-14	21.150	21.250	20.250	20.650	20.650	5,866
2026-09-11	21.000	21.150	20.850	21.100	21.100	4,933
2026-09-10	21.350	21.350	21.000	21.000	21.000	3,887
2026-09-09	21.250	21.350	21.000	21.350	21.350	3,063
2026-09-08	21.450	21.450	21.050	21.150	21.150	1,259
2026-09-07	21.200	21.350	21.000	21.000	21.000	5,103
2026-09-04	21.300	21.600	21.000	21.200	21.200	4,246
2026-09-03	21.100	21.350	21.050	21.300	21.300	3,794
2026-09-02	21.250	21.450	20.950	21.050	21.050	3,659
2026-09-01	20.250	21.600	20.200	21.250	21.250	27,370
2026-08-31	20.200	20.600	20.200	20.250	20.250	7,166
2026-08-28	21.150	21.150	20.400	20.500	20.500	7,494
2026-08-27	21.300	21.600	21.200	21.300	21.300	2,582
2026-08-26	21.700	21.700	21.300	21.400	21.400	1,680
2026-08-25	21.300	21.700	21.300	21.600	21.600	2,885
2026-08-24	22.000	22.000	21.150	21.250	21.250	7,708
2026-08-21	21.300	21.550	21.050	21.200	21.200	1,298
2026-08-20	21.550	21.950	21.000	21.350	21.350	6,257
2026-08-19	21.000	21.950	21.000	21.700	21.700	3,212
2026-08-18	21.700	21.700	20.950	21.000	21.000	12,047
2026-08-17	22.750	22.800	21.800	21.800	21.800	30,262
2026-08-14	22.200	22.600	22.000	22.550	22.550	14,142
2026-08-13	21.700	22.200	21.500	22.150	22.150	16,455
2026-08-12	21.100	21.750	21.100	21.500	21.500	51,915
2026-08-11	20.600	21.300	20.450	21.000	21.000	21,634
2026-08-10	20.500	20.550	20.150	20.400	20.400	5,077
2026-08-07	20.550	20.750	20.000	20.300	20.300	5,686
2026-08-06	20.200	20.850	20.200	20.450	20.450	6,352
2026-08-05	20.900	21.000	20.150	20.200	20.200	8,402
2026-08-04	19.960	20.950	19.720	20.900	20.900	27,850
2026-08-03	19.840	20.000	19.700	19.900	19.900	14,603
2026-07-31	19.600	19.800	19.500	19.620	19.620	11,448
2026-07-30	19.380	19.780	19.200	19.720	19.720	11,373
2026-07-29	18.560	19.280	18.500	19.140	19.140	15,579
2026-07-28	18.960	18.960	18.400	18.580	18.580	6,855
2026-07-27	18.980	19.380	18.580	18.940	18.940	9,821

Page 1 of 21 · 1,253 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.