Software Mansion S.A. (WSE:SWM)
Poland
· Delayed Price · Currency is PLN 33.60
+1.40 (4.35%)
At close: Mar 4, 2026
Software Mansion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 7 |
| Feb 18, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | 100 |
| Feb 16, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -3.95% | 62 |
| Feb 13, 2026 | 36.20 | 36.20 | 35.40 | 35.40 | 35.40 | -0.56% | 299 |
| Feb 12, 2026 | 35.60 | 35.60 | 35.40 | 35.60 | 35.60 | -1.66% | 64 |
| Feb 11, 2026 | 35.60 | 36.20 | 35.60 | 36.20 | 36.20 | 2.26% | 58 |
| Feb 10, 2026 | 36.40 | 36.40 | 35.40 | 35.40 | 35.40 | -2.75% | 294 |
| Feb 9, 2026 | 35.60 | 36.40 | 35.40 | 36.40 | 36.40 | 5.20% | 523 |
| Feb 6, 2026 | 34.40 | 34.60 | 34.00 | 34.60 | 34.60 | -2.81% | 128 |
| Feb 5, 2026 | 35.00 | 35.60 | 34.00 | 35.60 | 35.60 | -1.11% | 1,298 |
| Feb 4, 2026 | 36.80 | 36.80 | 33.20 | 36.00 | 36.00 | -1.10% | 3,514 |
| Feb 3, 2026 | 36.80 | 36.80 | 36.40 | 36.40 | 36.40 | -1.62% | 172 |
| Feb 2, 2026 | 38.60 | 39.00 | 37.00 | 37.00 | 37.00 | -2.12% | 365 |
| Jan 30, 2026 | 37.80 | 38.00 | 37.80 | 37.80 | 37.80 | 2.72% | 85 |
| Jan 29, 2026 | 37.00 | 37.20 | 36.00 | 36.80 | 36.80 | -4.66% | 1,021 |
| Jan 28, 2026 | 39.60 | 39.60 | 38.60 | 38.60 | 38.60 | 2.12% | 217 |
| Jan 27, 2026 | 38.20 | 38.80 | 36.00 | 37.80 | 37.80 | -3.08% | 1,133 |
| Jan 26, 2026 | 38.40 | 39.60 | 38.20 | 39.00 | 39.00 | 2.09% | 124 |
| Jan 23, 2026 | 38.40 | 39.60 | 38.20 | 38.20 | 38.20 | -4.02% | 58 |
| Jan 22, 2026 | 39.60 | 40.00 | 37.80 | 39.80 | 39.80 | - | 122 |
| Jan 21, 2026 | 39.80 | 40.00 | 39.80 | 39.80 | 39.80 | - | 165 |
| Jan 20, 2026 | 38.00 | 39.80 | 36.40 | 39.80 | 39.80 | 3.65% | 695 |
| Jan 19, 2026 | 40.00 | 40.00 | 37.40 | 38.40 | 38.40 | -4.00% | 1,424 |
| Jan 16, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 84 |
| Jan 15, 2026 | 41.40 | 41.40 | 39.20 | 40.00 | 40.00 | 2.04% | 53 |
| Jan 14, 2026 | 38.80 | 41.80 | 38.80 | 39.20 | 39.20 | 1.55% | 187 |
| Jan 13, 2026 | 40.00 | 40.20 | 38.60 | 38.60 | 38.60 | -3.50% | 714 |
| Jan 12, 2026 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 5.82% | 1,750 |
| Jan 9, 2026 | 38.00 | 38.00 | 36.80 | 37.80 | 37.80 | -0.53% | 441 |
| Jan 8, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 3.83% | 355 |
| Jan 7, 2026 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | 2.23% | 28 |
| Jan 5, 2026 | 35.60 | 37.00 | 35.60 | 35.80 | 35.80 | -2.72% | 38 |
| Jan 2, 2026 | 38.00 | 38.00 | 34.60 | 36.80 | 36.80 | -3.16% | 467 |
| Dec 30, 2025 | 38.00 | 38.00 | 37.80 | 38.00 | 38.00 | 0.53% | 191 |
| Dec 29, 2025 | 37.00 | 38.00 | 37.00 | 37.80 | 37.80 | 2.16% | 287 |
| Dec 23, 2025 | 37.60 | 38.00 | 37.00 | 37.00 | 37.00 | -1.60% | 306 |
| Dec 22, 2025 | 35.60 | 37.60 | 34.60 | 37.60 | 37.60 | 2.17% | 828 |
| Dec 19, 2025 | 36.00 | 37.00 | 35.60 | 36.80 | 36.80 | 2.22% | 413 |
| Dec 18, 2025 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2.86% | 168 |
| Dec 17, 2025 | 35.60 | 36.00 | 34.60 | 35.00 | 35.00 | -1.69% | 1,708 |
| Dec 16, 2025 | 34.60 | 35.60 | 34.20 | 35.60 | 35.60 | 2.89% | 834 |
| Dec 15, 2025 | 35.40 | 35.40 | 28.60 | 34.60 | 34.60 | -2.81% | 2,058 |
| Dec 12, 2025 | 34.60 | 35.60 | 34.60 | 35.60 | 35.60 | 2.89% | 143 |
| Dec 11, 2025 | 36.60 | 36.60 | 34.60 | 34.60 | 34.60 | -5.46% | 462 |
| Dec 10, 2025 | 36.60 | 37.40 | 36.00 | 36.60 | 36.60 | -1.61% | 288 |
| Dec 9, 2025 | 37.80 | 37.80 | 37.20 | 37.20 | 37.20 | -0.53% | 120 |
| Dec 8, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | 10 |
| Dec 5, 2025 | 37.40 | 37.80 | 37.00 | 37.60 | 37.60 | 0.53% | 364 |
| Dec 4, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.06% | 10 |
| Dec 3, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 314 |
| Dec 2, 2025 | 37.80 | 38.00 | 37.80 | 37.80 | 37.80 | - | 111 |
| Dec 1, 2025 | 38.00 | 38.00 | 37.60 | 37.80 | 37.80 | -0.53% | 54 |
| Nov 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.60% | 103 |
| Nov 27, 2025 | 37.80 | 37.80 | 36.40 | 37.40 | 37.40 | 1.08% | 125 |
| Nov 26, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -4.15% | 206 |
| Nov 25, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | 1 |
| Nov 24, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | 204 |
| Nov 21, 2025 | 39.00 | 39.00 | 38.40 | 38.40 | 38.40 | -1.54% | 23 |
| Nov 20, 2025 | 39.00 | 39.00 | 38.80 | 39.00 | 39.00 | - | 192 |
| Nov 19, 2025 | 38.60 | 39.00 | 38.40 | 39.00 | 39.00 | 3.17% | 137 |
| Nov 18, 2025 | 36.00 | 37.80 | 36.00 | 37.80 | 37.80 | 8.62% | 618 |
| Nov 17, 2025 | 38.00 | 38.00 | 34.80 | 34.80 | 34.80 | -8.42% | 520 |
| Nov 14, 2025 | 38.20 | 38.40 | 38.00 | 38.00 | 38.00 | -0.52% | 923 |
| Nov 13, 2025 | 38.60 | 39.00 | 38.00 | 38.20 | 38.20 | -1.55% | 663 |
| Nov 12, 2025 | 40.00 | 40.00 | 38.80 | 38.80 | 38.80 | -2.51% | 1,397 |
| Nov 10, 2025 | 39.40 | 40.00 | 39.00 | 39.80 | 39.80 | -0.50% | 983 |
| Nov 7, 2025 | 40.00 | 40.00 | 39.40 | 40.00 | 40.00 | - | 503 |
| Nov 6, 2025 | 40.80 | 41.00 | 39.20 | 40.00 | 40.00 | -1.96% | 626 |
| Nov 5, 2025 | 41.00 | 41.80 | 39.80 | 40.80 | 40.80 | -7.69% | 2,003 |
| Nov 4, 2025 | 42.80 | 44.20 | 42.60 | 44.20 | 44.20 | 8.87% | 203 |
| Nov 3, 2025 | 44.80 | 44.80 | 40.60 | 40.60 | 40.60 | -6.02% | 1,907 |
| Oct 31, 2025 | 44.40 | 45.00 | 43.20 | 43.20 | 43.20 | -1.37% | 1,445 |
| Oct 30, 2025 | 43.20 | 43.80 | 43.20 | 43.80 | 43.80 | 3.30% | 66 |
| Oct 29, 2025 | 43.00 | 43.80 | 42.40 | 42.40 | 42.40 | -2.75% | 95 |
| Oct 28, 2025 | 42.60 | 43.80 | 42.60 | 43.60 | 43.60 | -0.91% | 155 |
| Oct 27, 2025 | 43.40 | 44.00 | 43.40 | 44.00 | 44.00 | 1.38% | 322 |
| Oct 24, 2025 | 42.40 | 43.40 | 42.40 | 43.40 | 43.40 | 1.88% | 23 |
| Oct 23, 2025 | 43.40 | 44.60 | 42.40 | 42.60 | 42.60 | -1.84% | 766 |
| Oct 22, 2025 | 42.40 | 43.40 | 41.60 | 43.40 | 43.40 | - | 275 |
| Oct 21, 2025 | 42.00 | 43.40 | 42.00 | 43.40 | 43.40 | -0.46% | 35 |
| Oct 20, 2025 | 44.20 | 44.20 | 41.60 | 43.60 | 43.60 | -1.80% | 361 |
| Oct 17, 2025 | 43.80 | 44.40 | 43.00 | 44.40 | 44.40 | 1.37% | 39 |
| Oct 16, 2025 | 43.40 | 43.80 | 43.40 | 43.80 | 43.80 | 0.92% | 640 |
| Oct 15, 2025 | 43.00 | 43.80 | 42.20 | 43.40 | 43.40 | -1.36% | 677 |
| Oct 14, 2025 | 44.20 | 44.60 | 42.80 | 44.00 | 44.00 | 0.92% | 173 |
| Oct 13, 2025 | 44.00 | 45.20 | 43.60 | 43.60 | 43.60 | -0.46% | 864 |
| Oct 10, 2025 | 43.60 | 45.60 | 43.00 | 43.80 | 43.80 | - | 3,197 |
| Oct 9, 2025 | 44.00 | 44.00 | 42.80 | 43.80 | 43.80 | 4.78% | 197 |
| Oct 8, 2025 | 44.00 | 44.20 | 41.80 | 41.80 | 41.80 | -3.24% | 2,139 |
| Oct 7, 2025 | 45.60 | 45.60 | 43.00 | 43.20 | 43.20 | -5.26% | 699 |
| Oct 6, 2025 | 45.40 | 46.00 | 44.60 | 45.60 | 45.60 | -0.87% | 260 |