Software Mansion S.A. (WSE:SWM)
Poland · Delayed Price · Currency is PLN 40.60
-2.60 (-6.02%)
At close: Nov 3, 2025
Software Mansion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 44.80 | 44.80 | 40.60 | 40.60 | 40.60 | -6.02% | 1,907 |
| Oct 31, 2025 | 44.40 | 45.00 | 43.20 | 43.20 | 43.20 | -1.37% | 1,445 |
| Oct 30, 2025 | 43.20 | 43.80 | 43.20 | 43.80 | 43.80 | 3.30% | 66 |
| Oct 29, 2025 | 43.00 | 43.80 | 42.40 | 42.40 | 42.40 | -2.75% | 95 |
| Oct 28, 2025 | 42.60 | 43.80 | 42.60 | 43.60 | 43.60 | -0.91% | 155 |
| Oct 27, 2025 | 43.40 | 44.00 | 43.40 | 44.00 | 44.00 | 1.38% | 322 |
| Oct 24, 2025 | 42.40 | 43.40 | 42.40 | 43.40 | 43.40 | 1.88% | 23 |
| Oct 23, 2025 | 43.40 | 44.60 | 42.40 | 42.60 | 42.60 | -1.84% | 766 |
| Oct 22, 2025 | 42.40 | 43.40 | 41.60 | 43.40 | 43.40 | - | 275 |
| Oct 21, 2025 | 42.00 | 43.40 | 42.00 | 43.40 | 43.40 | -0.46% | 35 |
| Oct 20, 2025 | 44.20 | 44.20 | 41.60 | 43.60 | 43.60 | -1.80% | 361 |
| Oct 17, 2025 | 43.80 | 44.40 | 43.00 | 44.40 | 44.40 | 1.37% | 39 |
| Oct 16, 2025 | 43.40 | 43.80 | 43.40 | 43.80 | 43.80 | 0.92% | 640 |
| Oct 15, 2025 | 43.00 | 43.80 | 42.20 | 43.40 | 43.40 | -1.36% | 677 |
| Oct 14, 2025 | 44.20 | 44.60 | 42.80 | 44.00 | 44.00 | 0.92% | 173 |
| Oct 13, 2025 | 44.00 | 45.20 | 43.60 | 43.60 | 43.60 | -0.46% | 864 |
| Oct 10, 2025 | 43.60 | 45.60 | 43.00 | 43.80 | 43.80 | - | 3,197 |
| Oct 9, 2025 | 44.00 | 44.00 | 42.80 | 43.80 | 43.80 | 4.78% | 197 |
| Oct 8, 2025 | 44.00 | 44.20 | 41.80 | 41.80 | 41.80 | -3.24% | 2,139 |
| Oct 7, 2025 | 45.60 | 45.60 | 43.00 | 43.20 | 43.20 | -5.26% | 699 |
| Oct 6, 2025 | 45.40 | 46.00 | 44.60 | 45.60 | 45.60 | -0.87% | 260 |
| Oct 3, 2025 | 46.80 | 46.80 | 46.00 | 46.00 | 46.00 | 2.22% | 952 |
| Oct 2, 2025 | 46.40 | 46.40 | 44.40 | 45.00 | 45.00 | -3.43% | 443 |
| Oct 1, 2025 | 46.80 | 46.80 | 45.60 | 46.60 | 46.60 | -0.43% | 427 |
| Sep 30, 2025 | 47.20 | 47.20 | 46.20 | 46.80 | 46.80 | 1.74% | 430 |
| Sep 29, 2025 | 47.80 | 47.80 | 46.00 | 46.00 | 46.00 | -4.17% | 1,046 |
| Sep 26, 2025 | 44.40 | 49.00 | 44.00 | 48.00 | 48.00 | 7.14% | 3,977 |
| Sep 25, 2025 | 40.80 | 46.20 | 40.80 | 44.80 | 44.80 | 13.13% | 2,180 |
| Sep 24, 2025 | 40.20 | 40.60 | 39.00 | 39.60 | 39.60 | -1.49% | 566 |
| Sep 23, 2025 | 40.40 | 41.40 | 40.00 | 40.20 | 40.20 | -0.50% | 1,582 |
| Sep 22, 2025 | 41.00 | 42.00 | 40.40 | 40.40 | 40.40 | -5.61% | 426 |
| Sep 19, 2025 | 43.00 | 43.40 | 41.00 | 42.80 | 42.80 | -1.83% | 457 |
| Sep 18, 2025 | 39.80 | 43.60 | 39.80 | 43.60 | 43.60 | 9.55% | 713 |
| Sep 17, 2025 | 40.60 | 41.80 | 39.40 | 39.80 | 39.80 | - | 647 |
| Sep 16, 2025 | 40.60 | 40.60 | 38.40 | 39.80 | 39.80 | -1.00% | 3,703 |
| Sep 15, 2025 | 42.00 | 42.40 | 39.00 | 40.20 | 40.20 | -4.29% | 3,057 |
| Sep 12, 2025 | 42.00 | 42.40 | 41.20 | 42.00 | 42.00 | -0.47% | 229 |
| Sep 11, 2025 | 43.60 | 43.60 | 39.20 | 42.20 | 42.20 | -1.40% | 2,580 |
| Sep 10, 2025 | 44.00 | 44.00 | 41.40 | 42.80 | 42.80 | -5.31% | 671 |
| Sep 9, 2025 | 45.00 | 45.20 | 44.20 | 45.20 | 45.20 | 0.44% | 232 |
| Sep 8, 2025 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | 2.27% | 802 |
| Sep 5, 2025 | 43.80 | 44.00 | 43.20 | 44.00 | 44.00 | 1.38% | 887 |
| Sep 4, 2025 | 43.20 | 44.60 | 42.80 | 43.40 | 43.40 | -0.91% | 172 |
| Sep 3, 2025 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | -0.45% | 2 |
| Sep 2, 2025 | 42.80 | 44.20 | 42.00 | 44.00 | 44.00 | 2.80% | 486 |
| Sep 1, 2025 | 42.00 | 43.60 | 39.00 | 42.80 | 42.80 | -4.89% | 3,617 |
| Aug 29, 2025 | 46.00 | 46.00 | 43.60 | 45.00 | 45.00 | -2.17% | 352 |
| Aug 28, 2025 | 45.60 | 47.00 | 44.20 | 46.00 | 46.00 | - | 247 |
| Aug 27, 2025 | 47.40 | 48.00 | 43.40 | 46.00 | 44.00 | -3.77% | 621 |
| Aug 26, 2025 | 48.60 | 48.60 | 46.20 | 47.80 | 45.72 | -1.65% | 197 |