Software Mansion S.A. (WSE:SWM)
Poland
· Delayed Price · Currency is PLN 37.60
+0.20 (0.53%)
At close: Dec 5, 2025
Software Mansion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 46.80 | 46.80 | 46.00 | 46.00 | 46.00 | 2.22% | 952 |
| Oct 2, 2025 | 46.40 | 46.40 | 44.40 | 45.00 | 45.00 | -3.43% | 443 |
| Oct 1, 2025 | 46.80 | 46.80 | 45.60 | 46.60 | 46.60 | -0.43% | 427 |
| Sep 30, 2025 | 47.20 | 47.20 | 46.20 | 46.80 | 46.80 | 1.74% | 430 |
| Sep 29, 2025 | 47.80 | 47.80 | 46.00 | 46.00 | 46.00 | -4.17% | 1,046 |
| Sep 26, 2025 | 44.40 | 49.00 | 44.00 | 48.00 | 48.00 | 7.14% | 3,977 |