Software Mansion S.A. (WSE:SWM)
Poland · Delayed Price · Currency is PLN 26.00
-1.40 (-5.11%)
At close: May 6, 2026
Software Mansion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 27.70 | 27.70 | 27.40 | 27.40 | 27.40 | -1.08% | 134 |
| May 4, 2026 | 27.10 | 28.00 | 27.10 | 27.70 | 27.70 | 2.21% | 462 |
| Apr 30, 2026 | 27.40 | 28.00 | 27.00 | 27.10 | 27.10 | -1.81% | 993 |
| Apr 29, 2026 | 27.60 | 28.00 | 27.60 | 27.60 | 27.60 | -2.82% | 324 |
| Apr 28, 2026 | 28.50 | 28.60 | 28.00 | 28.40 | 28.40 | 1.43% | 933 |
| Apr 27, 2026 | 27.90 | 28.00 | 27.40 | 28.00 | 28.00 | 0.36% | 524 |
| Apr 24, 2026 | 27.10 | 28.00 | 27.10 | 27.90 | 27.90 | 2.95% | 32 |
| Apr 23, 2026 | 28.00 | 28.10 | 27.10 | 27.10 | 27.10 | -6.23% | 2,219 |
| Apr 22, 2026 | 28.70 | 28.90 | 28.70 | 28.90 | 28.90 | 3.21% | 252 |
| Apr 21, 2026 | 29.20 | 29.20 | 28.00 | 28.00 | 28.00 | -6.35% | 998 |
| Apr 20, 2026 | 28.40 | 32.00 | 28.40 | 29.90 | 29.90 | 4.91% | 2,303 |
| Apr 17, 2026 | 28.00 | 29.30 | 28.00 | 28.50 | 28.50 | 3.64% | 633 |
| Apr 16, 2026 | 28.40 | 28.40 | 27.40 | 27.50 | 27.50 | -3.17% | 237 |
| Apr 15, 2026 | 28.00 | 28.60 | 27.10 | 28.40 | 28.40 | 1.07% | 1,108 |
| Apr 14, 2026 | 28.00 | 28.70 | 28.00 | 28.10 | 28.10 | -2.43% | 348 |
| Apr 13, 2026 | 28.50 | 28.80 | 28.50 | 28.80 | 28.80 | 0.35% | 334 |
| Apr 10, 2026 | 29.00 | 29.00 | 28.70 | 28.70 | 28.70 | -1.71% | 28 |
| Apr 9, 2026 | 28.00 | 29.20 | 27.80 | 29.20 | 29.20 | 4.29% | 171 |
| Apr 8, 2026 | 29.20 | 29.20 | 28.00 | 28.00 | 28.00 | -3.45% | 123 |
| Apr 7, 2026 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | - | 278 |
| Apr 2, 2026 | 29.80 | 31.00 | 29.00 | 29.00 | 29.00 | -2.68% | 142 |
| Apr 1, 2026 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | 4.20% | 30 |
| Mar 31, 2026 | 29.40 | 29.40 | 28.60 | 28.60 | 28.60 | - | 277 |
| Mar 30, 2026 | 29.60 | 29.80 | 28.60 | 28.60 | 28.60 | -3.38% | 20 |
| Mar 27, 2026 | 29.60 | 30.40 | 29.60 | 29.60 | 29.60 | - | 55 |
| Mar 26, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 10 |
| Mar 25, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | -4.52% | 17 |
| Mar 24, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | 3.33% | 33 |
| Mar 23, 2026 | 29.80 | 30.00 | 27.00 | 30.00 | 30.00 | -1.96% | 1,633 |
| 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 |