Software Mansion S.A. (WSE:SWM)
Poland · Delayed Price · Currency is PLN 17.30
-1.00 (-5.46%)
Last updated: Nov 3, 2026, 3:53 PM CET
Software Mansion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 17.80 | 17.80 | 17.30 | 17.30 | 17.30 | -5.46% | 367 |
| Nov 2, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 60 |
| Oct 30, 2026 | 18.85 | 18.85 | 17.75 | 18.30 | 18.30 | -2.92% | 315 |
| Oct 29, 2026 | 18.95 | 18.95 | 18.50 | 18.85 | 18.85 | 2.17% | 51 |
| Oct 28, 2026 | 18.50 | 19.15 | 18.45 | 18.45 | 18.45 | -0.27% | 151 |
| Oct 27, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 50 |
| Oct 26, 2026 | 19.40 | 19.70 | 18.50 | 18.50 | 18.50 | -5.13% | 372 |
| Oct 23, 2026 | 18.40 | 19.50 | 18.40 | 19.50 | 19.50 | 2.63% | 530 |
| Oct 22, 2026 | 19.00 | 19.10 | 19.00 | 19.00 | 19.00 | - | 420 |
| Oct 21, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 400 |
| Oct 20, 2026 | 18.90 | 18.90 | 18.00 | 18.00 | 18.00 | -2.70% | 386 |
| Oct 19, 2026 | 18.00 | 18.90 | 17.95 | 18.50 | 18.50 | 2.78% | 917 |
| Oct 16, 2026 | 17.30 | 18.00 | 17.10 | 18.00 | 18.00 | 3.45% | 1,350 |
| Oct 15, 2026 | 18.10 | 18.10 | 17.40 | 17.40 | 17.40 | -4.13% | 719 |
| Oct 14, 2026 | 18.45 | 18.45 | 18.15 | 18.15 | 18.15 | - | 6 |
| Oct 13, 2026 | 18.20 | 18.50 | 18.15 | 18.15 | 18.15 | -4.47% | 777 |
| Oct 12, 2026 | 18.45 | 19.05 | 18.45 | 19.00 | 19.00 | 4.40% | 126 |
| Oct 9, 2026 | 18.70 | 18.70 | 18.20 | 18.20 | 18.20 | -1.62% | 359 |
| Oct 8, 2026 | 19.80 | 19.80 | 18.50 | 18.50 | 18.50 | -6.57% | 799 |
| Oct 7, 2026 | 19.85 | 19.90 | 19.80 | 19.80 | 19.80 | 8.79% | 320 |
| Oct 6, 2026 | 19.90 | 20.00 | 18.20 | 18.20 | 18.20 | -8.54% | 1,437 |
| Oct 5, 2026 | 17.30 | 19.90 | 17.20 | 19.90 | 19.90 | 13.71% | 1,488 |
| Oct 2, 2026 | 16.00 | 17.50 | 16.00 | 17.50 | 17.50 | 9.38% | 1,908 |
| Oct 1, 2026 | 15.95 | 16.00 | 15.50 | 16.00 | 16.00 | 0.31% | 902 |
| Sep 30, 2026 | 15.30 | 16.00 | 15.30 | 15.95 | 15.95 | 1.59% | 435 |
| Sep 29, 2026 | 16.00 | 16.50 | 14.80 | 15.70 | 15.70 | -4.85% | 1,492 |
| Sep 28, 2026 | 15.70 | 16.50 | 15.70 | 16.50 | 16.50 | 3.77% | 1,921 |
| Sep 25, 2026 | 15.80 | 16.00 | 15.50 | 15.90 | 15.90 | -3.64% | 4,317 |
| 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 |