SOFTWARE MANSION SPOLKA AKCYJNA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	32.800	32.800	32.700	32.800	29.503	117
2024-11-08	30.200	32.900	30.200	32.800	29.503	1,176
2024-11-07	34.000	34.200	33.300	34.000	30.582	684
2024-11-06	34.100	34.100	33.100	33.900	30.492	271
2024-11-05	34.000	34.400	34.000	34.300	30.852	321
2024-11-04	34.500	34.500	33.700	33.800	30.402	687
2024-10-31	32.500	35.000	32.500	34.300	30.852	818
2024-10-30	32.000	32.600	32.000	32.600	29.323	100
2024-10-29	31.700	32.000	31.700	32.000	28.783	904
2024-10-28	31.200	31.700	31.200	31.700	28.513	459
2024-10-25	31.000	31.200	31.000	31.200	28.064	670
2024-10-24	31.000	31.000	31.000	31.000	27.884	56
2024-10-23	31.400	31.400	31.000	31.000	27.884	223
2024-10-22	32.000	32.000	32.000	32.000	28.783	35
2024-10-21	32.200	32.400	32.200	32.400	29.143	100
2024-10-18	32.600	32.600	32.000	32.000	28.783	196
2024-10-17	32.600	32.600	32.500	32.500	29.233	14
2024-10-16	32.500	32.600	32.500	32.500	29.233	145
2024-10-14	32.700	32.700	30.000	32.400	29.143	172
2024-10-11	32.700	32.700	32.600	32.600	29.323	40
2024-10-10	32.800	32.800	31.600	32.800	29.503	18
2024-10-09	32.000	32.800	31.200	32.800	29.503	1,570
2024-10-08	31.900	32.500	31.500	31.500	28.333	65
2024-10-07	31.700	31.700	31.700	31.700	28.513	12
2024-10-04	30.500	31.500	30.400	31.500	28.333	85
2024-10-03	31.800	31.800	30.500	30.500	27.434	666
2024-10-02	31.800	31.800	31.800	31.800	28.603	10
2024-10-01	31.900	31.900	31.900	31.900	28.693	1
2024-09-30	32.000	32.500	31.100	32.500	29.233	371
2024-09-27	31.500	31.500	31.100	31.500	28.333	91
2024-09-25	30.900	32.000	30.900	32.000	28.783	503
2024-09-24	31.000	31.000	30.900	30.900	27.794	31
2024-09-23	32.000	32.000	31.000	31.000	27.884	688
2024-09-20	32.000	32.000	31.000	31.800	28.603	213
2024-09-19	32.000	32.000	32.000	32.000	28.783	144
2024-09-18	32.300	32.400	32.300	32.400	29.143	280
2024-09-17	31.400	32.500	31.400	32.300	29.053	262
2024-09-16	33.800	33.800	31.000	31.900	28.693	794
2024-09-13	33.800	33.800	33.800	33.800	30.402	1
2024-09-12	33.800	33.800	33.800	33.800	30.402	1
2024-09-11	33.500	34.000	32.400	33.900	30.492	37
2024-09-10	32.500	32.500	32.500	32.500	29.233	5
2024-09-09	34.000	34.000	34.000	34.000	30.582	3
2024-09-06	32.800	33.800	32.800	33.800	30.402	47
2024-09-05	31.700	32.700	31.700	32.700	29.413	730
2024-09-04	31.100	31.700	31.100	31.700	28.513	6
2024-09-03	33.600	33.600	31.100	31.900	28.693	332
2024-09-02	34.000	34.000	34.000	34.000	30.582	1
2024-08-30	33.600	33.600	33.600	33.600	30.222	1
2024-08-29	33.600	34.200	33.600	34.100	30.672	18
2024-08-28	34.900	34.900	34.600	34.600	30.249	21
2024-08-27	34.800	34.900	34.800	34.900	30.512	7
2024-08-26	35.000	35.000	34.900	34.900	30.512	3
2024-08-23	35.000	35.000	35.000	35.000	30.599	1
2024-08-22	34.900	34.900	34.900	34.900	30.512	147
2024-08-21	33.500	34.900	33.500	34.900	30.512	15
2024-08-20	34.100	34.100	34.100	34.100	29.812	10
2024-08-19	34.000	34.600	34.000	34.600	30.249	131
2024-08-16	34.900	34.900	34.000	34.000	29.725	32
2024-08-14	34.500	34.500	34.400	34.500	30.162	288

← NewerPage 9 of 13 · 721 trading daysOlder →

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.