SOFTWARE MANSION SPOLKA AKCYJNA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 31.400 | 33.000 | 31.400 | 33.000 | 29.683 | 559 |
| 2025-02-13 | 30.600 | 31.500 | 30.600 | 31.000 | 27.884 | 11 |
| 2025-02-12 | 29.800 | 32.500 | 29.700 | 31.000 | 27.884 | 1,289 |
| 2025-02-11 | 30.000 | 30.700 | 29.500 | 30.000 | 26.984 | 1,585 |
| 2025-02-10 | 29.700 | 30.200 | 29.700 | 30.200 | 27.164 | 172 |
| 2025-02-07 | 29.000 | 29.800 | 29.000 | 29.000 | 26.085 | 254 |
| 2025-02-06 | 27.000 | 29.600 | 27.000 | 28.200 | 25.365 | 935 |
| 2025-02-05 | 29.900 | 30.400 | 29.900 | 30.400 | 27.344 | 401 |
| 2025-02-04 | 29.800 | 30.000 | 29.800 | 30.000 | 26.984 | 91 |
| 2025-02-03 | 29.900 | 29.900 | 29.900 | 29.900 | 26.894 | 20 |
| 2025-01-31 | 29.300 | 30.000 | 29.300 | 29.400 | 26.445 | 55 |
| 2025-01-30 | 29.100 | 29.100 | 29.100 | 29.100 | 26.175 | 4 |
| 2025-01-29 | 30.000 | 30.000 | 29.000 | 29.000 | 26.085 | 303 |
| 2025-01-28 | 30.600 | 30.600 | 30.000 | 30.000 | 26.984 | 862 |
| 2025-01-27 | 30.100 | 30.800 | 30.100 | 30.800 | 27.704 | 2 |
| 2025-01-24 | 29.400 | 31.000 | 29.400 | 30.500 | 27.434 | 1,539 |
| 2025-01-23 | 29.300 | 29.300 | 29.300 | 29.300 | 26.355 | 53 |
| 2025-01-22 | 29.300 | 29.300 | 29.300 | 29.300 | 26.355 | 1 |
| 2025-01-21 | 29.000 | 29.400 | 29.000 | 29.300 | 26.355 | 1,235 |
| 2025-01-20 | 29.200 | 29.600 | 29.200 | 29.200 | 26.265 | 194 |
| 2025-01-17 | 29.500 | 29.500 | 29.000 | 29.200 | 26.265 | 1,494 |
| 2025-01-16 | 28.900 | 29.500 | 28.500 | 29.500 | 26.534 | 1,126 |
| 2025-01-15 | 29.400 | 29.400 | 28.600 | 28.600 | 25.725 | 252 |
| 2025-01-14 | 29.100 | 29.100 | 28.600 | 29.100 | 26.175 | 760 |
| 2025-01-13 | 29.000 | 29.100 | 29.000 | 29.000 | 26.085 | 314 |
| 2025-01-10 | 29.200 | 29.700 | 28.600 | 29.700 | 26.714 | 105 |
| 2025-01-09 | 30.000 | 30.000 | 29.300 | 29.500 | 26.534 | 184 |
| 2025-01-08 | 29.300 | 30.000 | 29.300 | 30.000 | 26.984 | 25 |
| 2025-01-07 | 30.400 | 30.400 | 30.000 | 30.000 | 26.984 | 242 |
| 2025-01-03 | 30.000 | 30.500 | 30.000 | 30.000 | 26.984 | 335 |
| 2025-01-02 | 26.300 | 31.100 | 26.300 | 31.000 | 27.884 | 459 |
| 2024-12-30 | 30.200 | 30.300 | 30.200 | 30.200 | 27.164 | 99 |
| 2024-12-27 | 30.000 | 30.200 | 29.400 | 30.200 | 27.164 | 387 |
| 2024-12-23 | 29.500 | 30.300 | 29.500 | 30.300 | 27.254 | 198 |
| 2024-12-20 | 29.600 | 29.600 | 29.000 | 29.000 | 26.085 | 5 |
| 2024-12-19 | 29.100 | 29.600 | 28.300 | 29.600 | 26.624 | 744 |
| 2024-12-18 | 30.200 | 30.200 | 30.200 | 30.200 | 27.164 | 10 |
| 2024-12-17 | 30.000 | 30.000 | 29.000 | 29.000 | 26.085 | 1,025 |
| 2024-12-16 | 30.300 | 30.300 | 30.000 | 30.000 | 26.984 | 56 |
| 2024-12-13 | 30.300 | 30.300 | 30.200 | 30.200 | 27.164 | 101 |
| 2024-12-12 | 30.200 | 30.200 | 30.200 | 30.200 | 27.164 | 221 |
| 2024-12-11 | 30.900 | 30.900 | 30.600 | 30.600 | 27.524 | 15 |
| 2024-12-09 | 30.800 | 31.200 | 30.800 | 31.200 | 28.064 | 3 |
| 2024-12-06 | 31.200 | 31.200 | 30.800 | 30.800 | 27.704 | 93 |
| 2024-12-05 | 30.800 | 32.400 | 30.800 | 31.200 | 28.064 | 597 |
| 2024-12-04 | 30.800 | 31.200 | 30.400 | 30.600 | 27.524 | 916 |
| 2024-12-03 | 30.600 | 30.600 | 30.000 | 30.000 | 26.984 | 700 |
| 2024-12-02 | 30.600 | 30.900 | 30.600 | 30.900 | 27.794 | 320 |
| 2024-11-29 | 31.400 | 31.400 | 30.500 | 30.500 | 27.434 | 19 |
| 2024-11-28 | 30.500 | 31.400 | 30.500 | 31.400 | 28.243 | 310 |
| 2024-11-26 | 30.800 | 31.000 | 30.800 | 31.000 | 27.884 | 186 |
| 2024-11-25 | 31.000 | 31.200 | 30.000 | 30.000 | 26.984 | 490 |
| 2024-11-22 | 30.900 | 31.000 | 30.900 | 31.000 | 27.884 | 51 |
| 2024-11-21 | 31.000 | 31.000 | 30.000 | 30.000 | 26.984 | 179 |
| 2024-11-20 | 31.000 | 31.200 | 31.000 | 31.000 | 27.884 | 452 |
| 2024-11-19 | 31.900 | 31.900 | 28.000 | 30.900 | 27.794 | 1,025 |
| 2024-11-18 | 32.000 | 32.000 | 31.500 | 31.500 | 28.333 | 111 |
| 2024-11-15 | 32.000 | 32.000 | 32.000 | 32.000 | 28.783 | 32 |
| 2024-11-14 | 32.400 | 32.400 | 31.600 | 31.700 | 28.513 | 123 |
| 2024-11-13 | 32.600 | 32.700 | 32.600 | 32.700 | 29.413 | 106 |
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.