Software Mansion S.A. (WSE:SWM)
Poland · Delayed Price · Currency is PLN 22.60
+0.10 (0.44%)
At close: Jun 15, 2026
Software Mansion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | 0.44% | 697 |
| Jun 12, 2026 | 22.00 | 22.80 | 22.00 | 22.50 | 22.50 | 1.35% | 694 |
| Jun 11, 2026 | 22.70 | 22.90 | 22.00 | 22.20 | 22.20 | -2.20% | 767 |
| Jun 10, 2026 | 22.80 | 22.80 | 22.70 | 22.70 | 22.70 | 1.34% | 318 |
| Jun 9, 2026 | 22.60 | 22.70 | 22.40 | 22.40 | 22.40 | -0.44% | 395 |
| Jun 8, 2026 | 22.80 | 22.80 | 22.50 | 22.50 | 22.50 | -1.32% | 384 |
| Jun 5, 2026 | 23.60 | 23.60 | 22.80 | 22.80 | 22.80 | 1.79% | 478 |
| Jun 3, 2026 | 22.50 | 25.60 | 22.30 | 22.40 | 22.40 | 0.90% | 1,837 |
| Jun 2, 2026 | 23.00 | 23.30 | 22.10 | 22.20 | 22.20 | -5.53% | 963 |
| Jun 1, 2026 | 25.30 | 25.30 | 23.00 | 23.50 | 23.50 | - | 690 |
| May 29, 2026 | 23.70 | 24.70 | 23.20 | 23.50 | 23.50 | -0.84% | 765 |
| May 28, 2026 | 25.00 | 25.00 | 23.70 | 23.70 | 23.70 | -5.20% | 1,326 |
| May 27, 2026 | 24.50 | 25.00 | 24.50 | 25.00 | 25.00 | -0.40% | 544 |
| 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 |