Software Mansion S.A. (WSE:SWM)
Poland · Delayed Price · Currency is PLN 16.50
+0.20 (1.23%)
At close: Sep 24, 2026
Software Mansion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 16.05 | 16.75 | 15.75 | 16.50 | 16.50 | 1.23% | 1,828 |
| Sep 23, 2026 | 16.40 | 16.80 | 15.50 | 16.30 | 16.30 | -3.55% | 1,202 |
| Sep 22, 2026 | 17.10 | 17.10 | 16.20 | 16.90 | 16.90 | -0.59% | 317 |
| Sep 21, 2026 | 17.95 | 17.95 | 15.50 | 17.00 | 17.00 | -0.29% | 3,006 |
| Sep 18, 2026 | 17.40 | 17.95 | 16.90 | 17.05 | 17.05 | -1.45% | 1,917 |
| Sep 17, 2026 | 18.00 | 18.50 | 16.90 | 17.30 | 17.30 | -5.46% | 970 |
| Sep 16, 2026 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -1.35% | 534 |
| Sep 15, 2026 | 18.60 | 18.60 | 18.50 | 18.55 | 18.55 | - | 432 |
| Sep 14, 2026 | 18.80 | 19.00 | 18.55 | 18.55 | 18.55 | -2.37% | 1,121 |
| Sep 11, 2026 | 19.00 | 19.00 | 18.80 | 19.00 | 19.00 | - | 719 |
| Sep 10, 2026 | 19.00 | 19.15 | 19.00 | 19.00 | 19.00 | - | 669 |
| Sep 9, 2026 | 18.90 | 19.40 | 18.90 | 19.00 | 19.00 | - | 961 |
| Sep 8, 2026 | 19.00 | 19.10 | 18.95 | 19.00 | 19.00 | - | 849 |
| Sep 7, 2026 | 19.15 | 19.20 | 19.00 | 19.00 | 19.00 | 0.53% | 848 |
| Sep 4, 2026 | 19.30 | 19.30 | 18.90 | 18.90 | 18.90 | -0.53% | 1,053 |
| Sep 3, 2026 | 19.40 | 19.45 | 19.00 | 19.00 | 19.00 | -2.06% | 247 |
| Sep 2, 2026 | 19.00 | 19.50 | 18.70 | 19.40 | 19.40 | -0.26% | 1,234 |
| Sep 1, 2026 | 19.00 | 19.45 | 19.00 | 19.45 | 19.45 | 0.26% | 356 |
| Aug 31, 2026 | 20.10 | 20.30 | 18.55 | 19.40 | 19.40 | -3.00% | 1,697 |
| Aug 28, 2026 | 20.80 | 20.80 | 20.00 | 20.00 | 20.00 | -3.38% | 497 |
| Aug 27, 2026 | 20.50 | 20.70 | 20.10 | 20.70 | 20.70 | - | 1,003 |
| Aug 26, 2026 | 21.90 | 21.90 | 20.00 | 20.70 | 20.70 | -5.48% | 1,584 |
| Aug 25, 2026 | 21.80 | 21.90 | 19.90 | 21.90 | 21.90 | 0.46% | 3,195 |
| Aug 24, 2026 | 22.70 | 22.70 | 21.80 | 21.80 | 21.80 | -2.68% | 1,576 |
| Aug 21, 2026 | 23.90 | 23.90 | 22.00 | 22.40 | 22.40 | -6.67% | 1,695 |
| Aug 20, 2026 | 24.30 | 24.40 | 24.00 | 24.00 | 24.00 | -2.04% | 493 |
| Aug 19, 2026 | 24.30 | 24.50 | 24.30 | 24.50 | 24.50 | 1.66% | 452 |
| Aug 18, 2026 | 24.50 | 24.50 | 24.00 | 24.10 | 24.10 | -1.23% | 127 |
| Aug 17, 2026 | 24.20 | 24.50 | 24.10 | 24.40 | 24.40 | 3.83% | 142 |
| Aug 14, 2026 | 24.50 | 24.50 | 23.50 | 23.50 | 23.50 | -5.24% | 483 |
| Aug 13, 2026 | 26.30 | 26.30 | 21.10 | 24.80 | 24.80 | -5.70% | 958 |
| Aug 12, 2026 | 26.50 | 26.50 | 26.30 | 26.30 | 26.30 | -0.75% | 93 |
| Aug 11, 2026 | 27.20 | 28.00 | 26.50 | 26.50 | 26.50 | -5.02% | 984 |
| Aug 10, 2026 | 27.90 | 27.90 | 27.00 | 27.90 | 27.90 | 0.72% | 2,936 |
| Aug 7, 2026 | 24.40 | 28.00 | 24.40 | 27.70 | 27.70 | 5.20% | 1,986 |
| Aug 6, 2026 | 27.70 | 28.00 | 26.90 | 28.00 | 26.33 | 1.08% | 3,374 |
| Aug 5, 2026 | 27.70 | 27.70 | 27.10 | 27.70 | 26.05 | - | 3,359 |
| Aug 4, 2026 | 25.60 | 27.70 | 25.60 | 27.70 | 26.05 | 1.09% | 1,908 |
| Aug 3, 2026 | 27.50 | 27.80 | 25.20 | 27.40 | 25.77 | 1.48% | 1,372 |
| Jul 31, 2026 | 27.10 | 27.50 | 26.70 | 27.00 | 25.39 | -2.53% | 1,023 |
| Jul 30, 2026 | 27.00 | 27.70 | 27.00 | 27.70 | 26.05 | 1.09% | 780 |
| Jul 29, 2026 | 27.30 | 27.90 | 27.30 | 27.40 | 25.77 | 0.37% | 2,615 |
| Jul 28, 2026 | 27.20 | 27.30 | 27.20 | 27.30 | 25.67 | - | 1,239 |
| Jul 27, 2026 | 27.20 | 27.30 | 27.20 | 27.30 | 25.67 | 0.37% | 117 |
| Jul 24, 2026 | 26.80 | 27.30 | 26.80 | 27.20 | 25.58 | 2.64% | 123 |
| Jul 23, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 24.92 | -0.75% | 49 |
| Jul 22, 2026 | 27.30 | 27.30 | 26.70 | 26.70 | 25.11 | -1.11% | 800 |
| Jul 21, 2026 | 27.30 | 27.30 | 27.00 | 27.00 | 25.39 | 0.75% | 72 |
| Jul 20, 2026 | 27.30 | 27.30 | 26.80 | 26.80 | 25.20 | -0.37% | 1,059 |
| Jul 17, 2026 | 27.40 | 27.40 | 26.90 | 26.90 | 25.30 | -1.82% | 322 |