SOFTWARE MANSION SPOLKA AKCYJNA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 27.700 | 28.000 | 27.500 | 28.000 | 24.479 | 138 |
| 2024-05-10 | 27.300 | 30.000 | 27.000 | 29.000 | 25.353 | 2,718 |
| 2024-05-09 | 25.400 | 29.600 | 25.400 | 28.800 | 25.179 | 2,368 |
| 2024-05-08 | 25.200 | 25.200 | 25.200 | 25.200 | 22.031 | 201 |
| 2024-05-06 | 25.200 | 25.200 | 25.200 | 25.200 | 22.031 | 1 |
| 2024-05-02 | 25.200 | 25.200 | 25.200 | 25.200 | 22.031 | 40 |
| 2024-04-30 | 24.900 | 24.900 | 24.900 | 24.900 | 21.769 | 1 |
| 2024-04-29 | 24.400 | 24.400 | 24.100 | 24.100 | 21.070 | 150 |
| 2024-04-26 | 24.000 | 25.100 | 24.000 | 24.400 | 21.332 | 55 |
| 2024-04-25 | 24.200 | 24.200 | 24.000 | 24.000 | 20.982 | 131 |
| 2024-04-23 | 25.000 | 25.000 | 25.000 | 25.000 | 21.856 | 1 |
| 2024-04-22 | 25.000 | 25.000 | 24.100 | 25.000 | 21.856 | 157 |
| 2024-04-19 | 25.000 | 25.000 | 24.000 | 25.000 | 21.856 | 331 |
| 2024-04-18 | 25.000 | 25.000 | 25.000 | 25.000 | 21.856 | 16 |
| 2024-04-17 | 25.000 | 25.000 | 25.000 | 25.000 | 21.856 | 34 |
| 2024-04-16 | 26.900 | 27.000 | 25.000 | 25.000 | 21.856 | 567 |
| 2024-04-15 | 26.600 | 27.800 | 26.000 | 26.000 | 22.731 | 1,096 |
| 2024-04-12 | 27.000 | 27.000 | 26.000 | 26.000 | 22.731 | 178 |
| 2024-04-10 | 26.700 | 27.600 | 26.500 | 27.600 | 24.130 | 830 |
| 2024-04-09 | 26.500 | 26.500 | 26.500 | 26.500 | 23.168 | 10 |
| 2024-04-08 | 26.000 | 27.000 | 26.000 | 26.900 | 23.518 | 201 |
| 2024-04-05 | 26.000 | 26.000 | 25.400 | 25.400 | 22.206 | 4 |
| 2024-04-04 | 26.100 | 26.400 | 25.600 | 25.600 | 22.381 | 306 |
| 2024-04-03 | 25.500 | 26.000 | 25.500 | 26.000 | 22.731 | 2 |
| 2024-04-02 | 25.500 | 25.900 | 25.500 | 25.500 | 22.294 | 600 |
| 2024-03-28 | 24.500 | 25.000 | 24.500 | 25.000 | 21.856 | 889 |
| 2024-03-27 | 24.400 | 24.500 | 24.400 | 24.500 | 21.419 | 51 |
| 2024-03-26 | 24.400 | 24.400 | 24.400 | 24.400 | 21.332 | 30 |
| 2024-03-25 | 24.500 | 24.500 | 23.700 | 23.700 | 20.720 | 573 |
| 2024-03-22 | 24.500 | 24.500 | 24.500 | 24.500 | 21.419 | 63 |
| 2024-03-20 | 24.500 | 24.500 | 24.500 | 24.500 | 21.419 | 7 |
| 2024-03-19 | 24.100 | 24.100 | 24.000 | 24.000 | 20.982 | 200 |
| 2024-03-15 | 24.500 | 24.500 | 24.500 | 24.500 | 21.419 | 181 |
| 2024-03-14 | 24.500 | 25.000 | 24.500 | 25.000 | 21.856 | 120 |
| 2024-03-12 | 24.400 | 25.100 | 24.400 | 25.100 | 21.944 | 200 |
| 2024-03-11 | 23.500 | 23.500 | 23.500 | 23.500 | 20.545 | 789 |
| 2024-03-08 | 24.300 | 24.300 | 24.300 | 24.300 | 21.244 | 1 |
| 2024-03-07 | 24.300 | 24.300 | 24.300 | 24.300 | 21.244 | 1 |
| 2024-03-06 | 24.600 | 24.600 | 24.200 | 24.200 | 21.157 | 794 |
| 2024-03-04 | 25.000 | 25.000 | 25.000 | 25.000 | 21.856 | 28 |
| 2024-03-01 | 25.000 | 25.600 | 25.000 | 25.600 | 22.381 | 117 |
| 2024-02-29 | 24.500 | 25.500 | 24.500 | 25.500 | 22.294 | 133 |
| 2024-02-28 | 24.000 | 24.000 | 24.000 | 24.000 | 20.982 | 533 |
| 2024-02-27 | 24.500 | 24.500 | 23.600 | 23.600 | 20.632 | 780 |
| 2024-02-26 | 24.600 | 26.000 | 24.000 | 26.000 | 22.731 | 176 |
| 2024-02-23 | 24.400 | 24.900 | 24.000 | 24.900 | 21.769 | 1,002 |
| 2024-02-22 | 25.000 | 25.000 | 24.200 | 24.200 | 21.157 | 225 |
| 2024-02-21 | 25.000 | 25.500 | 25.000 | 25.000 | 21.856 | 150 |
| 2024-02-20 | 24.700 | 24.700 | 24.200 | 24.200 | 21.157 | 1,932 |
| 2024-02-19 | 26.700 | 26.700 | 25.000 | 25.000 | 21.856 | 1,160 |
| 2024-02-16 | 25.500 | 26.500 | 25.500 | 26.500 | 23.168 | 49 |
| 2024-02-15 | 26.700 | 26.700 | 25.300 | 26.000 | 22.731 | 355 |
| 2024-02-14 | 26.800 | 28.000 | 26.800 | 28.000 | 24.479 | 590 |
| 2024-02-09 | 26.900 | 27.000 | 26.900 | 27.000 | 23.605 | 40 |
| 2024-02-08 | 26.900 | 26.900 | 26.900 | 26.900 | 23.518 | 30 |
| 2024-02-07 | 25.000 | 26.900 | 25.000 | 26.900 | 23.518 | 186 |
| 2024-02-06 | 25.800 | 25.800 | 25.000 | 25.000 | 21.856 | 307 |
| 2024-02-05 | 26.000 | 26.000 | 25.800 | 25.800 | 22.556 | 20 |
| 2024-02-02 | 26.000 | 26.000 | 26.000 | 26.000 | 22.731 | 10 |
| 2024-02-01 | 26.900 | 26.900 | 26.500 | 26.500 | 23.168 | 140 |
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.