Microsoft Corporation (WSE:MSFT)
Poland · Delayed Price · Currency is PLN 1,619.80
-16.80 (-1.03%)
Last updated: May 26, 2026, 2:45 PM CET
WSE:MSFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,626.60 | 1,626.60 | 1,619.80 | 1,619.80 | 1,619.80 | -1.03% | 11 |
| May 25, 2026 | 1,544.60 | 1,636.60 | 1,544.60 | 1,636.60 | 1,636.60 | 5.96% | 193 |
| May 22, 2026 | 1,544.60 | 1,558.00 | 1,544.60 | 1,544.60 | 1,544.60 | - | 22 |
| May 21, 2026 | 1,548.20 | 1,548.20 | 1,544.60 | 1,544.60 | 1,544.60 | 2.00% | 43 |
| May 20, 2026 | 1,517.60 | 1,517.60 | 1,517.60 | 1,517.60 | 1,514.28 | -1.91% | 11 |
| May 19, 2026 | 1,550.00 | 1,574.80 | 1,547.20 | 1,547.20 | 1,543.81 | 0.17% | 27 |
| May 18, 2026 | 1,545.00 | 1,545.00 | 1,544.60 | 1,544.60 | 1,541.22 | 0.23% | 18 |
| May 15, 2026 | 1,498.20 | 1,541.00 | 1,498.20 | 1,541.00 | 1,537.63 | 4.83% | 27 |
| May 14, 2026 | 1,455.00 | 1,488.20 | 1,455.00 | 1,470.00 | 1,466.78 | -0.55% | 53 |
| May 13, 2026 | 1,498.20 | 1,498.20 | 1,468.80 | 1,478.20 | 1,474.96 | -1.33% | 6 |
| May 12, 2026 | 1,501.60 | 1,501.60 | 1,498.20 | 1,498.20 | 1,494.92 | 2.04% | 7 |
| May 11, 2026 | 1,485.00 | 1,498.20 | 1,468.20 | 1,468.20 | 1,464.99 | -2.86% | 46 |
| May 8, 2026 | 1,520.00 | 1,530.00 | 1,500.00 | 1,511.40 | 1,508.09 | -0.67% | 50 |
| May 7, 2026 | 1,490.00 | 1,521.60 | 1,490.00 | 1,521.60 | 1,518.27 | 2.74% | 4 |
| May 6, 2026 | 1,495.00 | 1,495.00 | 1,481.00 | 1,481.00 | 1,477.76 | -1.29% | 15 |
| May 5, 2026 | 1,507.60 | 1,534.80 | 1,500.40 | 1,500.40 | 1,497.11 | -2.66% | 42 |
| May 4, 2026 | 1,498.00 | 1,541.40 | 1,498.00 | 1,541.40 | 1,538.02 | 3.94% | 40 |
| Apr 30, 2026 | 1,531.40 | 1,534.80 | 1,483.00 | 1,483.00 | 1,479.75 | -5.02% | 31 |
| Apr 29, 2026 | 1,560.00 | 1,578.00 | 1,550.60 | 1,561.40 | 1,557.98 | 2.67% | 94 |
| Apr 28, 2026 | 1,551.40 | 1,551.40 | 1,520.80 | 1,520.80 | 1,517.47 | 1.09% | 17 |
| Apr 27, 2026 | 1,530.80 | 1,551.40 | 1,490.00 | 1,504.40 | 1,501.11 | -0.87% | 62 |
| Apr 24, 2026 | 1,541.40 | 1,541.40 | 1,517.60 | 1,517.60 | 1,514.28 | 0.50% | 12 |
| Apr 23, 2026 | 1,540.60 | 1,550.00 | 1,510.00 | 1,510.00 | 1,506.69 | -2.58% | 10 |
| Apr 22, 2026 | 1,527.40 | 1,550.00 | 1,527.40 | 1,550.00 | 1,546.61 | 1.43% | 22 |
| Apr 21, 2026 | 1,524.80 | 1,528.20 | 1,515.00 | 1,528.20 | 1,524.85 | 1.07% | 94 |
| Apr 20, 2026 | 1,543.80 | 1,543.80 | 1,512.00 | 1,512.00 | 1,508.69 | -2.75% | 17 |
| Apr 17, 2026 | 1,504.40 | 1,554.80 | 1,504.40 | 1,554.80 | 1,551.40 | 3.81% | 226 |
| Apr 16, 2026 | 1,491.40 | 1,521.60 | 1,491.40 | 1,497.80 | 1,494.52 | 1.33% | 26 |
| Apr 15, 2026 | 1,438.40 | 1,478.20 | 1,426.00 | 1,478.20 | 1,474.96 | 4.22% | 127 |
| Apr 14, 2026 | 1,382.60 | 1,418.40 | 1,382.60 | 1,418.40 | 1,415.29 | 4.14% | 65 |
| Apr 13, 2026 | 1,360.00 | 1,362.00 | 1,358.60 | 1,362.00 | 1,359.02 | -0.23% | 53 |
| Apr 10, 2026 | 1,370.00 | 1,371.80 | 1,357.00 | 1,365.20 | 1,362.21 | 1.13% | 62 |
| Apr 9, 2026 | 1,381.80 | 1,381.80 | 1,350.00 | 1,350.00 | 1,347.04 | -2.88% | 93 |
| Apr 8, 2026 | 1,421.80 | 1,430.00 | 1,390.00 | 1,390.00 | 1,386.96 | 0.10% | 114 |
| Apr 7, 2026 | 1,409.60 | 1,409.60 | 1,385.20 | 1,388.60 | 1,385.56 | 0.25% | 38 |
| Apr 2, 2026 | 1,392.60 | 1,392.60 | 1,371.80 | 1,385.20 | 1,382.17 | - | 56 |
| Apr 1, 2026 | 1,400.00 | 1,405.00 | 1,383.20 | 1,385.20 | 1,382.17 | - | 82 |
| Mar 31, 2026 | 1,385.80 | 1,385.80 | 1,375.20 | 1,385.20 | 1,382.17 | 0.25% | 64 |
| Mar 30, 2026 | 1,351.80 | 1,381.80 | 1,351.80 | 1,381.80 | 1,378.77 | 2.22% | 22 |
| Mar 27, 2026 | 1,378.40 | 1,378.40 | 1,351.80 | 1,351.80 | 1,348.84 | -2.87% | 104 |
| Mar 26, 2026 | 1,388.00 | 1,391.80 | 1,378.00 | 1,391.80 | 1,388.75 | 0.23% | 50 |
| Mar 25, 2026 | 1,416.20 | 1,416.20 | 1,388.60 | 1,388.60 | 1,385.56 | -2.76% | 39 |
| Mar 24, 2026 | 1,405.60 | 1,428.00 | 1,382.60 | 1,428.00 | 1,424.87 | -0.25% | 45 |
| Mar 23, 2026 | 1,422.00 | 1,431.60 | 1,422.00 | 1,431.60 | 1,428.47 | 0.68% | 33 |
| Mar 20, 2026 | 1,450.00 | 1,455.00 | 1,422.00 | 1,422.00 | 1,418.89 | -2.94% | 5 |
| Mar 19, 2026 | 1,480.00 | 1,480.00 | 1,465.00 | 1,465.00 | 1,461.79 | -0.61% | 15 |
| Mar 18, 2026 | 1,501.60 | 1,501.60 | 1,474.00 | 1,474.00 | 1,470.77 | - | 18 |
| Mar 17, 2026 | 1,491.60 | 1,491.60 | 1,474.00 | 1,474.00 | 1,470.77 | -2.05% | 6 |
| Mar 16, 2026 | 1,504.80 | 1,504.80 | 1,504.80 | 1,504.80 | 1,501.50 | -0.34% | 1 |
| Mar 13, 2026 | 1,511.40 | 1,511.40 | 1,510.00 | 1,510.00 | 1,506.69 | 0.67% | 5 |