Software Mansion S.A. (WSE:SWM)
Poland · Delayed Price · Currency is PLN 30.60
-2.40 (-7.27%)
At close: Mar 20, 2026
Software Mansion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 32.00 | 32.00 | 30.20 | 30.60 | 30.60 | -7.27% | 490 |
| Mar 19, 2026 | 31.00 | 33.00 | 30.40 | 33.00 | 33.00 | 5.77% | 204 |
| Mar 18, 2026 | 31.00 | 31.40 | 31.00 | 31.20 | 31.20 | 0.65% | 223 |
| Mar 17, 2026 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | 3.33% | 522 |
| Mar 16, 2026 | 30.00 | 30.00 | 29.20 | 30.00 | 30.00 | -0.66% | 162 |
| Mar 13, 2026 | 30.80 | 31.20 | 30.20 | 30.20 | 30.20 | -1.31% | 160 |
| Mar 12, 2026 | 31.00 | 31.00 | 30.20 | 30.60 | 30.60 | -2.55% | 273 |
| Mar 11, 2026 | 32.00 | 32.00 | 30.60 | 31.40 | 31.40 | - | 651 |
| Mar 10, 2026 | 32.40 | 32.40 | 31.40 | 31.40 | 31.40 | -5.99% | 234 |
| Mar 9, 2026 | 31.40 | 33.40 | 31.40 | 33.40 | 33.40 | 1.83% | 153 |
| Mar 6, 2026 | 32.00 | 32.80 | 31.40 | 32.80 | 32.80 | 2.50% | 21 |
| Mar 5, 2026 | 32.40 | 32.40 | 31.20 | 32.00 | 32.00 | -4.76% | 274 |
| Mar 4, 2026 | 33.00 | 33.60 | 32.40 | 33.60 | 33.60 | 4.35% | 256 |
| Mar 3, 2026 | 33.00 | 34.00 | 32.20 | 32.20 | 32.20 | -5.29% | 147 |
| Mar 2, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 2.41% | 89 |
| Feb 27, 2026 | 33.00 | 34.00 | 33.00 | 33.20 | 33.20 | -3.49% | 172 |
| Feb 26, 2026 | 34.40 | 34.40 | 34.00 | 34.40 | 34.40 | - | 805 |
| Feb 25, 2026 | 33.20 | 34.40 | 33.00 | 34.40 | 34.40 | 3.61% | 344 |
| Feb 24, 2026 | 34.40 | 34.60 | 33.20 | 33.20 | 33.20 | -2.35% | 503 |
| Feb 23, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | - | 34 |
| Feb 20, 2026 | 34.40 | 34.40 | 34.00 | 34.00 | 34.00 | -1.73% | 191 |
| Feb 19, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 7 |
| Feb 18, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | 100 |
| Feb 16, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -3.95% | 62 |
| Feb 13, 2026 | 36.20 | 36.20 | 35.40 | 35.40 | 35.40 | -0.56% | 299 |
| Feb 12, 2026 | 35.60 | 35.60 | 35.40 | 35.60 | 35.60 | -1.66% | 64 |
| Feb 11, 2026 | 35.60 | 36.20 | 35.60 | 36.20 | 36.20 | 2.26% | 58 |
| Feb 10, 2026 | 36.40 | 36.40 | 35.40 | 35.40 | 35.40 | -2.75% | 294 |
| Feb 9, 2026 | 35.60 | 36.40 | 35.40 | 36.40 | 36.40 | 5.20% | 523 |
| Feb 6, 2026 | 34.40 | 34.60 | 34.00 | 34.60 | 34.60 | -2.81% | 128 |
| Feb 5, 2026 | 35.00 | 35.60 | 34.00 | 35.60 | 35.60 | -1.11% | 1,298 |
| Feb 4, 2026 | 36.80 | 36.80 | 33.20 | 36.00 | 36.00 | -1.10% | 3,514 |
| Feb 3, 2026 | 36.80 | 36.80 | 36.40 | 36.40 | 36.40 | -1.62% | 172 |
| Feb 2, 2026 | 38.60 | 39.00 | 37.00 | 37.00 | 37.00 | -2.12% | 365 |
| Jan 30, 2026 | 37.80 | 38.00 | 37.80 | 37.80 | 37.80 | 2.72% | 85 |
| Jan 29, 2026 | 37.00 | 37.20 | 36.00 | 36.80 | 36.80 | -4.66% | 1,021 |
| Jan 28, 2026 | 39.60 | 39.60 | 38.60 | 38.60 | 38.60 | 2.12% | 217 |
| Jan 27, 2026 | 38.20 | 38.80 | 36.00 | 37.80 | 37.80 | -3.08% | 1,133 |
| Jan 26, 2026 | 38.40 | 39.60 | 38.20 | 39.00 | 39.00 | 2.09% | 124 |
| Jan 23, 2026 | 38.40 | 39.60 | 38.20 | 38.20 | 38.20 | -4.02% | 58 |
| Jan 22, 2026 | 39.60 | 40.00 | 37.80 | 39.80 | 39.80 | - | 122 |
| Jan 21, 2026 | 39.80 | 40.00 | 39.80 | 39.80 | 39.80 | - | 165 |
| Jan 20, 2026 | 38.00 | 39.80 | 36.40 | 39.80 | 39.80 | 3.65% | 695 |
| Jan 19, 2026 | 40.00 | 40.00 | 37.40 | 38.40 | 38.40 | -4.00% | 1,424 |
| Jan 16, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 84 |
| Jan 15, 2026 | 41.40 | 41.40 | 39.20 | 40.00 | 40.00 | 2.04% | 53 |
| Jan 14, 2026 | 38.80 | 41.80 | 38.80 | 39.20 | 39.20 | 1.55% | 187 |
| Jan 13, 2026 | 40.00 | 40.20 | 38.60 | 38.60 | 38.60 | -3.50% | 714 |
| Jan 12, 2026 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 5.82% | 1,750 |
| Jan 9, 2026 | 38.00 | 38.00 | 36.80 | 37.80 | 37.80 | -0.53% | 441 |