Microsoft Corporation (WSE:MSFT)
Poland · Delayed Price · Currency is PLN 1,391.80
+3.20 (0.23%)
At close: Mar 26, 2026
WSE:MSFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,388.00 | 1,391.80 | 1,378.00 | 1,391.80 | 1,391.80 | 0.23% | 50 |
| Mar 25, 2026 | 1,416.20 | 1,416.20 | 1,388.60 | 1,388.60 | 1,388.60 | -2.76% | 39 |
| Mar 24, 2026 | 1,405.60 | 1,428.00 | 1,382.60 | 1,428.00 | 1,428.00 | -0.25% | 45 |
| Mar 23, 2026 | 1,422.00 | 1,431.60 | 1,422.00 | 1,431.60 | 1,431.60 | 0.68% | 33 |
| Mar 20, 2026 | 1,450.00 | 1,455.00 | 1,422.00 | 1,422.00 | 1,422.00 | -2.94% | 5 |
| Mar 19, 2026 | 1,480.00 | 1,480.00 | 1,465.00 | 1,465.00 | 1,465.00 | -0.61% | 15 |
| Mar 18, 2026 | 1,501.60 | 1,501.60 | 1,474.00 | 1,474.00 | 1,474.00 | - | 18 |
| Mar 17, 2026 | 1,491.60 | 1,491.60 | 1,474.00 | 1,474.00 | 1,474.00 | -2.05% | 6 |
| Mar 16, 2026 | 1,504.80 | 1,504.80 | 1,504.80 | 1,504.80 | 1,504.80 | -0.34% | 1 |
| Mar 13, 2026 | 1,511.40 | 1,511.40 | 1,510.00 | 1,510.00 | 1,510.00 | 0.67% | 5 |
| Mar 12, 2026 | 1,504.80 | 1,504.80 | 1,500.00 | 1,500.00 | 1,500.00 | 0.12% | 4 |
| Mar 11, 2026 | 1,504.80 | 1,504.80 | 1,491.60 | 1,498.20 | 1,498.20 | - | 93 |
| Mar 10, 2026 | 1,514.80 | 1,514.80 | 1,498.20 | 1,498.20 | 1,498.20 | -1.54% | 11 |
| Mar 9, 2026 | 1,511.40 | 1,521.60 | 1,497.80 | 1,521.60 | 1,521.60 | -0.64% | 23 |
| Mar 6, 2026 | 1,531.40 | 1,540.00 | 1,507.60 | 1,531.40 | 1,531.40 | 0.21% | 6 |
| Mar 5, 2026 | 1,500.00 | 1,528.20 | 1,500.00 | 1,528.20 | 1,528.20 | 2.00% | 24 |
| Mar 4, 2026 | 1,478.00 | 1,498.20 | 1,474.80 | 1,498.20 | 1,498.20 | 2.73% | 38 |
| Mar 3, 2026 | 1,435.20 | 1,458.40 | 1,435.20 | 1,458.40 | 1,458.40 | -0.22% | 25 |
| Mar 2, 2026 | 1,430.00 | 1,461.60 | 1,392.60 | 1,461.60 | 1,461.60 | 0.91% | 73 |
| Feb 27, 2026 | 1,448.40 | 1,448.40 | 1,445.00 | 1,448.40 | 1,448.40 | -1.72% | 13 |
| Feb 26, 2026 | 1,445.00 | 1,473.80 | 1,445.00 | 1,473.80 | 1,473.80 | 3.50% | 104 |
| Feb 25, 2026 | 1,410.40 | 1,424.00 | 1,410.40 | 1,424.00 | 1,424.00 | 1.71% | 113 |
| Feb 24, 2026 | 1,397.20 | 1,407.00 | 1,390.00 | 1,400.00 | 1,400.00 | -0.92% | 61 |
| Feb 23, 2026 | 1,430.40 | 1,430.40 | 1,400.40 | 1,413.00 | 1,413.00 | -2.55% | 74 |
| Feb 20, 2026 | 1,470.60 | 1,470.60 | 1,450.00 | 1,450.00 | 1,450.00 | -0.93% | 14 |
| Feb 19, 2026 | 1,450.40 | 1,463.60 | 1,449.00 | 1,463.60 | 1,463.60 | 1.15% | 43 |
| Feb 18, 2026 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,443.76 | 0.22% | 30 |
| Feb 17, 2026 | 1,463.80 | 1,463.80 | 1,443.80 | 1,443.80 | 1,440.56 | -0.08% | 21 |
| Feb 16, 2026 | 1,450.40 | 1,450.40 | 1,443.80 | 1,445.00 | 1,441.76 | -0.37% | 20 |
| Feb 13, 2026 | 1,440.00 | 1,453.60 | 1,440.00 | 1,450.40 | 1,447.15 | 0.69% | 71 |
| Feb 12, 2026 | 1,460.20 | 1,460.20 | 1,440.00 | 1,440.40 | 1,437.17 | -1.14% | 47 |
| Feb 11, 2026 | 1,486.80 | 1,500.20 | 1,457.00 | 1,457.00 | 1,453.73 | -2.45% | 44 |
| Feb 10, 2026 | 1,490.20 | 1,493.60 | 1,483.60 | 1,493.60 | 1,490.25 | 1.95% | 180 |
| Feb 9, 2026 | 1,460.20 | 1,465.00 | 1,440.00 | 1,465.00 | 1,461.72 | 2.66% | 45 |
| Feb 6, 2026 | 1,446.80 | 1,450.40 | 1,427.00 | 1,427.00 | 1,423.80 | -3.25% | 84 |
| Feb 5, 2026 | 1,495.00 | 1,495.00 | 1,440.60 | 1,475.00 | 1,471.69 | -1.27% | 94 |
| Feb 4, 2026 | 1,495.00 | 1,497.00 | 1,480.00 | 1,494.00 | 1,490.65 | 0.03% | 75 |
| Feb 3, 2026 | 1,540.00 | 1,546.80 | 1,493.60 | 1,493.60 | 1,490.25 | -3.65% | 32 |
| Feb 2, 2026 | 1,544.80 | 1,550.20 | 1,522.00 | 1,550.20 | 1,546.72 | -0.21% | 93 |
| Jan 30, 2026 | 1,542.60 | 1,565.00 | 1,535.00 | 1,553.40 | 1,549.92 | 1.21% | 127 |
| Jan 29, 2026 | 1,609.20 | 1,620.00 | 1,534.80 | 1,534.80 | 1,531.36 | -9.18% | 96 |
| Jan 28, 2026 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,686.21 | 2.92% | 5 |
| Jan 27, 2026 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 1,638.32 | -0.85% | 28 |
| Jan 26, 2026 | 1,672.40 | 1,672.40 | 1,656.00 | 1,656.00 | 1,652.29 | 1.23% | 10 |
| Jan 23, 2026 | 1,609.80 | 1,635.80 | 1,609.80 | 1,635.80 | 1,632.13 | 1.60% | 15 |
| Jan 22, 2026 | 1,632.60 | 1,635.80 | 1,610.00 | 1,610.00 | 1,606.39 | -1.58% | 58 |
| Jan 21, 2026 | 1,640.80 | 1,642.40 | 1,619.60 | 1,635.80 | 1,632.13 | - | 42 |
| Jan 20, 2026 | 1,642.40 | 1,645.00 | 1,635.80 | 1,635.80 | 1,632.13 | -1.60% | 9 |
| Jan 19, 2026 | 1,662.40 | 1,662.40 | 1,662.40 | 1,662.40 | 1,658.67 | -0.99% | 6 |
| Jan 16, 2026 | 1,679.00 | 1,679.00 | 1,675.60 | 1,679.00 | 1,675.24 | -0.20% | 47 |