SOFTWARE MANSION SPOLKA AKCYJNA historical data
| 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 |
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.