SOFTWARE MANSION SPOLKA AKCYJNA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 35.900 | 36.000 | 34.400 | 34.400 | 30.074 | 59 |
| 2024-08-12 | 33.900 | 36.000 | 33.900 | 36.000 | 31.473 | 203 |
| 2024-08-09 | 32.500 | 36.900 | 32.500 | 36.000 | 31.473 | 964 |
| 2024-08-08 | 30.700 | 31.900 | 30.700 | 31.900 | 27.889 | 145 |
| 2024-08-07 | 30.000 | 30.100 | 30.000 | 30.100 | 26.315 | 305 |
| 2024-08-06 | 30.000 | 31.000 | 29.400 | 30.900 | 27.015 | 357 |
| 2024-08-05 | 29.000 | 29.000 | 28.600 | 28.600 | 25.004 | 259 |
| 2024-08-02 | 32.000 | 32.100 | 29.000 | 29.000 | 25.353 | 388 |
| 2024-07-30 | 32.000 | 32.900 | 32.000 | 32.900 | 28.763 | 203 |
| 2024-07-29 | 31.900 | 32.000 | 30.500 | 32.000 | 27.976 | 70 |
| 2024-07-26 | 29.300 | 32.000 | 29.300 | 31.900 | 27.889 | 283 |
| 2024-07-25 | 31.900 | 31.900 | 27.300 | 27.300 | 23.867 | 819 |
| 2024-07-24 | 33.600 | 33.600 | 27.000 | 29.100 | 25.441 | 1,185 |
| 2024-07-23 | 34.500 | 34.500 | 33.500 | 33.500 | 29.288 | 119 |
| 2024-07-22 | 33.000 | 34.500 | 32.000 | 34.500 | 30.162 | 370 |
| 2024-07-19 | 34.500 | 34.500 | 34.500 | 34.500 | 30.162 | 2 |
| 2024-07-18 | 34.500 | 34.500 | 34.500 | 34.500 | 30.162 | 1 |
| 2024-07-17 | 35.000 | 35.000 | 33.000 | 34.500 | 30.162 | 85 |
| 2024-07-16 | 35.900 | 36.000 | 35.900 | 36.000 | 31.473 | 29 |
| 2024-07-15 | 34.000 | 37.000 | 34.000 | 35.100 | 30.686 | 738 |
| 2024-07-12 | 33.000 | 34.000 | 33.000 | 34.000 | 29.725 | 139 |
| 2024-07-11 | 34.000 | 34.700 | 34.000 | 34.700 | 30.337 | 167 |
| 2024-07-10 | 34.800 | 34.800 | 32.300 | 32.300 | 28.239 | 104 |
| 2024-07-09 | 35.500 | 36.000 | 34.000 | 34.000 | 29.725 | 234 |
| 2024-07-08 | 34.000 | 34.100 | 34.000 | 34.000 | 29.725 | 366 |
| 2024-07-05 | 35.000 | 35.900 | 34.100 | 35.000 | 30.599 | 88 |
| 2024-07-04 | 34.000 | 38.900 | 34.000 | 36.700 | 32.085 | 637 |
| 2024-07-03 | 31.600 | 45.000 | 31.600 | 34.000 | 29.725 | 1,430 |
| 2024-07-01 | 31.500 | 31.600 | 31.400 | 31.600 | 27.627 | 359 |
| 2024-06-28 | 31.000 | 31.600 | 31.000 | 31.600 | 27.627 | 346 |
| 2024-06-27 | 30.900 | 31.500 | 30.900 | 31.500 | 27.539 | 523 |
| 2024-06-26 | 30.000 | 30.800 | 30.000 | 30.800 | 26.927 | 52 |
| 2024-06-25 | 30.000 | 30.000 | 30.000 | 30.000 | 26.228 | 1 |
| 2024-06-24 | 30.000 | 30.000 | 30.000 | 30.000 | 26.228 | 1 |
| 2024-06-21 | 30.000 | 30.000 | 30.000 | 30.000 | 26.228 | 10 |
| 2024-06-20 | 30.000 | 30.000 | 30.000 | 30.000 | 26.228 | 6 |
| 2024-06-19 | 29.800 | 30.400 | 29.800 | 30.400 | 26.577 | 237 |
| 2024-06-18 | 29.800 | 29.800 | 29.800 | 29.800 | 26.053 | 7 |
| 2024-06-17 | 29.000 | 29.700 | 29.000 | 29.700 | 25.965 | 185 |
| 2024-06-14 | 29.700 | 29.700 | 29.200 | 29.200 | 25.528 | 158 |
| 2024-06-13 | 29.700 | 29.700 | 29.700 | 29.700 | 25.965 | 2 |
| 2024-06-12 | 30.500 | 30.500 | 29.100 | 29.100 | 25.441 | 527 |
| 2024-06-11 | 31.400 | 31.600 | 30.100 | 30.900 | 27.015 | 403 |
| 2024-06-10 | 30.800 | 31.600 | 30.500 | 31.600 | 27.627 | 251 |
| 2024-06-07 | 30.900 | 31.200 | 30.900 | 31.200 | 27.277 | 101 |
| 2024-06-06 | 31.000 | 31.000 | 30.600 | 30.600 | 26.752 | 130 |
| 2024-06-05 | 30.000 | 31.900 | 29.200 | 31.000 | 27.102 | 1,241 |
| 2024-06-04 | 30.000 | 30.000 | 29.000 | 29.400 | 25.703 | 1,118 |
| 2024-06-03 | 29.000 | 30.000 | 28.500 | 28.500 | 24.916 | 2,195 |
| 2024-05-29 | 29.800 | 29.800 | 29.000 | 29.000 | 25.353 | 115 |
| 2024-05-28 | 29.500 | 29.900 | 29.000 | 29.000 | 25.353 | 685 |
| 2024-05-27 | 29.000 | 29.800 | 29.000 | 29.800 | 26.053 | 280 |
| 2024-05-24 | 28.300 | 29.000 | 28.300 | 29.000 | 25.353 | 4 |
| 2024-05-22 | 28.500 | 29.200 | 28.000 | 29.200 | 25.528 | 985 |
| 2024-05-21 | 28.000 | 28.000 | 27.900 | 27.900 | 24.392 | 222 |
| 2024-05-20 | 28.000 | 28.000 | 28.000 | 28.000 | 24.479 | 69 |
| 2024-05-17 | 28.300 | 28.600 | 28.000 | 28.000 | 24.479 | 200 |
| 2024-05-16 | 27.800 | 28.000 | 27.800 | 28.000 | 24.479 | 1,414 |
| 2024-05-15 | 27.000 | 28.000 | 27.000 | 28.000 | 24.479 | 314 |
| 2024-05-14 | 27.100 | 27.100 | 26.800 | 26.800 | 23.430 | 587 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 1.6700 PLN |
| 2025-08-28 | 2.0000 PLN |
| 2024-08-29 | 0.9700 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.