Software Mansion S.A. (WSE:SWM)
Poland · Delayed Price · Currency is PLN 45.00
+1.00 (2.27%)
At close: Sep 8, 2025
Software Mansion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 50.00 | 50.00 | 40.00 | 48.60 | 46.49 | -2.80% | 2,899 |
| Aug 22, 2025 | 51.00 | 51.00 | 48.00 | 50.00 | 47.83 | -2.91% | 819 |
| Aug 21, 2025 | 52.00 | 52.00 | 48.00 | 51.50 | 49.26 | -0.96% | 1,440 |
| Aug 20, 2025 | 52.00 | 54.50 | 51.50 | 52.00 | 49.74 | - | 605 |
| Aug 19, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 49.74 | 0.97% | 338 |
| Aug 18, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 49.26 | -0.96% | 283 |
| Aug 14, 2025 | 52.00 | 52.00 | 51.50 | 52.00 | 49.74 | - | 255 |
| Aug 13, 2025 | 52.00 | 52.00 | 51.00 | 52.00 | 49.74 | - | 803 |
| Aug 12, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 49.74 | - | 20 |
| Aug 11, 2025 | 53.50 | 53.50 | 52.00 | 52.00 | 49.74 | -2.80% | 313 |
| Aug 8, 2025 | 53.50 | 53.50 | 52.00 | 53.50 | 51.17 | -2.73% | 624 |
| Aug 7, 2025 | 53.00 | 55.00 | 51.50 | 55.00 | 52.61 | 3.77% | 92 |
| Aug 6, 2025 | 53.00 | 55.00 | 50.00 | 53.00 | 50.70 | -3.64% | 702 |
| Aug 5, 2025 | 55.00 | 55.00 | 53.00 | 55.00 | 52.61 | - | 174 |
| Aug 4, 2025 | 49.40 | 59.00 | 49.00 | 55.00 | 52.61 | 10.00% | 640 |
| Aug 1, 2025 | 50.50 | 50.50 | 49.40 | 50.00 | 47.83 | -1.96% | 102 |
| Jul 31, 2025 | 51.00 | 51.00 | 50.50 | 51.00 | 48.78 | - | 704 |
| Jul 30, 2025 | 49.80 | 51.00 | 49.80 | 51.00 | 48.78 | 4.08% | 130 |
| Jul 29, 2025 | 50.50 | 51.00 | 49.00 | 49.00 | 46.87 | -2.97% | 2,275 |
| Jul 28, 2025 | 51.00 | 52.00 | 50.50 | 50.50 | 48.30 | 1.00% | 674 |
| Jul 25, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 47.83 | - | 249 |
| Jul 24, 2025 | 51.50 | 52.50 | 50.00 | 50.00 | 47.83 | -2.91% | 1,642 |
| Jul 23, 2025 | 52.50 | 53.00 | 51.50 | 51.50 | 49.26 | -1.90% | 516 |
| Jul 22, 2025 | 52.50 | 52.50 | 51.00 | 52.50 | 50.22 | - | 514 |
| Jul 21, 2025 | 50.50 | 52.50 | 50.50 | 52.50 | 50.22 | 2.94% | 942 |
| Jul 18, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 48.78 | - | 295 |
| Jul 17, 2025 | 52.00 | 53.00 | 51.00 | 51.00 | 48.78 | -1.92% | 1,716 |
| Jul 16, 2025 | 50.50 | 52.00 | 49.40 | 52.00 | 49.74 | 1.96% | 2,372 |
| Jul 15, 2025 | 48.00 | 51.00 | 48.00 | 51.00 | 48.78 | 3.24% | 1,102 |
| Jul 14, 2025 | 47.80 | 49.40 | 47.80 | 49.40 | 47.25 | -1.20% | 440 |
| Jul 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 47.83 | -0.99% | 4 |
| Jul 10, 2025 | 49.60 | 50.50 | 48.60 | 50.50 | 48.30 | - | 243 |
| Jul 9, 2025 | 48.40 | 50.50 | 48.40 | 50.50 | 48.30 | 5.21% | 527 |
| Jul 8, 2025 | 51.00 | 51.00 | 48.00 | 48.00 | 45.91 | -5.88% | 1,192 |
| Jul 7, 2025 | 51.00 | 51.00 | 49.40 | 51.00 | 48.78 | - | 425 |
| Jul 4, 2025 | 51.00 | 51.00 | 50.50 | 51.00 | 48.78 | - | 365 |
| Jul 3, 2025 | 50.00 | 51.00 | 49.80 | 51.00 | 48.78 | 2.00% | 1,355 |
| Jul 2, 2025 | 49.40 | 50.50 | 49.20 | 50.00 | 47.83 | 1.21% | 341 |
| Jul 1, 2025 | 49.00 | 49.80 | 49.00 | 49.40 | 47.25 | 0.82% | 1,731 |
| Jun 30, 2025 | 49.20 | 49.60 | 48.80 | 49.00 | 46.87 | 0.41% | 1,945 |