SOFTWARE MANSION SPOLKA AKCYJNA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 26.500 | 26.500 | 26.300 | 26.300 | 22.993 | 125 |
| 2024-01-29 | 26.500 | 26.500 | 26.500 | 26.500 | 23.168 | 405 |
| 2024-01-26 | 27.100 | 27.100 | 26.800 | 26.800 | 23.430 | 276 |
| 2024-01-24 | 27.000 | 27.000 | 27.000 | 27.000 | 23.605 | 80 |
| 2024-01-23 | 25.600 | 29.700 | 25.600 | 28.400 | 24.829 | 132 |
| 2024-01-22 | 27.200 | 27.200 | 25.500 | 25.500 | 22.294 | 326 |
| 2024-01-19 | 27.500 | 27.500 | 27.500 | 27.500 | 24.042 | 15 |
| 2024-01-18 | 28.000 | 28.000 | 28.000 | 28.000 | 24.479 | 15 |
| 2024-01-17 | 26.000 | 30.000 | 26.000 | 30.000 | 26.228 | 996 |
| 2024-01-15 | 25.400 | 25.400 | 25.400 | 25.400 | 22.206 | 100 |
| 2024-01-12 | 25.100 | 27.000 | 25.000 | 27.000 | 23.605 | 762 |
| 2024-01-11 | 25.000 | 25.000 | 25.000 | 25.000 | 21.856 | 150 |
| 2024-01-10 | 25.000 | 25.200 | 25.000 | 25.200 | 22.031 | 411 |
| 2024-01-08 | 25.430 | 25.430 | 24.000 | 24.250 | 21.201 | 1,407 |
| 2024-01-05 | 23.790 | 30.000 | 23.790 | 27.000 | 23.605 | 3,910 |
| 2024-01-04 | 23.990 | 23.990 | 23.300 | 23.300 | 20.370 | 161 |
| 2024-01-03 | 24.000 | 24.000 | 23.990 | 23.990 | 20.973 | 110 |
| 2024-01-02 | 23.200 | 24.200 | 23.200 | 24.200 | 21.157 | 780 |
| 2023-12-29 | 22.640 | 22.640 | 22.600 | 22.600 | 19.758 | 121 |
| 2023-12-28 | 22.700 | 22.700 | 22.600 | 22.600 | 19.758 | 30 |
| 2023-12-27 | 23.800 | 23.900 | 22.800 | 22.800 | 19.933 | 382 |
| 2023-12-22 | 24.000 | 24.000 | 22.900 | 23.000 | 20.108 | 382 |
| 2023-12-21 | 24.000 | 24.000 | 23.600 | 23.800 | 20.807 | 205 |
| 2023-12-20 | 22.500 | 25.000 | 22.500 | 25.000 | 21.856 | 346 |
| 2023-12-19 | 24.300 | 24.300 | 24.300 | 24.300 | 21.244 | 10 |
| 2023-12-18 | 24.000 | 24.800 | 24.000 | 24.800 | 21.682 | 125 |
| 2023-12-15 | 24.300 | 24.600 | 23.580 | 24.600 | 21.507 | 191 |
| 2023-12-13 | 24.700 | 24.700 | 23.770 | 24.600 | 21.507 | 270 |
| 2023-12-12 | 24.500 | 25.000 | 24.500 | 25.000 | 21.856 | 160 |
| 2023-12-11 | 24.550 | 24.550 | 24.000 | 24.000 | 20.982 | 270 |
| 2023-12-07 | 24.490 | 24.490 | 24.400 | 24.400 | 21.332 | 50 |
| 2023-12-06 | 23.990 | 25.000 | 23.990 | 25.000 | 21.856 | 80 |
| 2023-12-01 | 24.000 | 24.000 | 23.500 | 24.000 | 20.982 | 147 |
| 2023-11-30 | 24.000 | 24.000 | 24.000 | 24.000 | 20.982 | 1 |
| 2023-11-29 | 23.500 | 26.000 | 23.500 | 24.010 | 20.991 | 392 |
| 2023-11-28 | 26.500 | 26.500 | 22.000 | 22.000 | 19.234 | 1,420 |
| 2023-11-27 | 27.000 | 27.000 | 27.000 | 27.000 | 23.605 | 84 |
| 2023-11-23 | 27.500 | 27.500 | 26.000 | 27.000 | 23.605 | 605 |
| 2023-11-22 | 28.000 | 28.000 | 28.000 | 28.000 | 24.479 | 1 |
| 2023-11-21 | 28.000 | 28.000 | 28.000 | 28.000 | 24.479 | 153 |
| 2023-11-20 | 26.000 | 28.000 | 25.520 | 28.000 | 24.479 | 1,035 |
| 2023-11-17 | 27.000 | 27.000 | 26.500 | 26.500 | 23.168 | 120 |
| 2023-11-16 | 28.500 | 31.900 | 27.000 | 27.000 | 23.605 | 245 |
| 2023-11-15 | 28.500 | 28.500 | 28.500 | 28.500 | 24.916 | 1 |
| 2023-11-14 | 27.800 | 28.000 | 27.800 | 28.000 | 24.479 | 272 |
| 2023-11-13 | 28.000 | 28.390 | 25.525 | 28.390 | 24.820 | 3,166 |
| 2023-11-10 | 30.000 | 30.000 | 28.500 | 29.400 | 25.703 | 66 |
| 2023-11-09 | 30.300 | 31.790 | 30.000 | 30.000 | 26.228 | 117 |
| 2023-11-08 | 30.010 | 30.010 | 30.010 | 30.010 | 26.236 | 10 |
| 2023-11-07 | 30.000 | 30.000 | 30.000 | 30.000 | 26.228 | 194 |
| 2023-11-06 | 30.000 | 30.000 | 30.000 | 30.000 | 26.228 | 10 |
| 2023-11-03 | 29.500 | 29.500 | 29.300 | 29.300 | 25.616 | 26 |
| 2023-11-02 | 29.200 | 29.500 | 29.200 | 29.500 | 25.791 | 664 |
| 2023-10-31 | 29.890 | 29.890 | 29.500 | 29.800 | 26.053 | 205 |
| 2023-10-30 | 30.000 | 30.000 | 28.620 | 29.000 | 25.353 | 847 |
| 2023-10-27 | 30.000 | 31.000 | 30.000 | 30.000 | 26.228 | 451 |
| 2023-10-26 | 29.790 | 31.900 | 28.000 | 31.000 | 27.102 | 681 |
| 2023-10-25 | 28.450 | 29.995 | 27.100 | 29.995 | 26.223 | 315 |
| 2023-10-24 | 27.800 | 28.550 | 27.500 | 27.660 | 24.182 | 938 |
| 2023-10-23 | 31.000 | 31.000 | 27.200 | 27.800 | 24.304 | 2,736 |
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.