Software Mansion S.A. (WSE:SWM)
Poland · Delayed Price · Currency is PLN 25.10
0.00 (0.00%)
At close: May 26, 2026
Software Mansion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 24.20 | 25.10 | 24.20 | 25.10 | 25.10 | - | 381 |
| May 25, 2026 | 25.40 | 25.40 | 25.10 | 25.10 | 25.10 | -1.57% | 26 |
| May 22, 2026 | 24.50 | 25.50 | 24.50 | 25.50 | 25.50 | - | 862 |
| May 21, 2026 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | - | 207 |
| May 20, 2026 | 25.50 | 25.50 | 25.00 | 25.50 | 25.50 | - | 304 |
| May 19, 2026 | 25.50 | 25.50 | 25.00 | 25.50 | 25.50 | -2.30% | 1,516 |
| May 18, 2026 | 26.60 | 26.60 | 26.00 | 26.10 | 26.10 | -5.43% | 521 |
| May 15, 2026 | 27.30 | 27.70 | 26.50 | 27.60 | 27.60 | 0.36% | 215 |
| May 14, 2026 | 27.60 | 27.60 | 26.20 | 27.50 | 27.50 | 4.96% | 81 |
| May 13, 2026 | 27.00 | 27.00 | 25.90 | 26.20 | 26.20 | -6.09% | 251 |
| May 12, 2026 | 28.30 | 28.30 | 27.70 | 27.90 | 27.90 | -1.41% | 112 |
| May 11, 2026 | 27.80 | 29.00 | 27.80 | 28.30 | 28.30 | 2.91% | 634 |
| May 8, 2026 | 26.90 | 27.50 | 26.90 | 27.50 | 27.50 | 2.23% | 127 |
| May 7, 2026 | 26.00 | 27.60 | 25.40 | 26.90 | 26.90 | 3.46% | 723 |
| May 6, 2026 | 27.20 | 27.40 | 26.00 | 26.00 | 26.00 | -5.11% | 1,052 |
| 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 |