SoftwareONE Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	17.020	17.200	17.020	17.100	15.777	83,302
2024-05-27	17.080	17.240	17.000	17.120	15.796	59,680
2024-05-24	17.040	17.260	17.000	17.140	15.814	156,649
2024-05-23	17.100	17.220	17.000	17.220	15.888	161,826
2024-05-22	17.000	17.140	16.980	17.080	15.759	71,596
2024-05-21	17.080	17.220	16.960	17.220	15.888	309,970
2024-05-17	16.800	17.240	16.800	17.000	15.685	182,494
2024-05-16	17.060	17.220	16.800	16.940	15.629	331,614
2024-05-15	16.720	17.000	16.500	16.960	15.648	516,660
2024-05-14	16.480	16.480	15.800	15.800	14.578	154,361
2024-05-13	16.440	16.480	16.060	16.200	14.947	78,745
2024-05-10	16.420	16.600	16.000	16.600	15.316	222,262
2024-05-08	15.860	16.020	15.620	16.020	14.781	344,037
2024-05-07	15.760	15.900	15.460	15.900	14.670	173,894
2024-05-06	15.720	15.780	15.420	15.640	14.430	143,317
2024-05-03	15.560	15.720	15.480	15.640	14.430	212,166
2024-05-02	15.600	15.720	15.380	15.540	14.338	160,373
2024-04-30	15.820	15.840	15.580	15.660	14.448	136,334
2024-04-29	15.840	15.900	15.660	15.800	14.578	111,702
2024-04-26	15.600	15.860	15.500	15.820	14.596	150,326
2024-04-25	15.820	15.880	15.500	15.500	14.301	203,187
2024-04-24	16.020	16.120	15.700	15.800	14.578	245,176
2024-04-23	16.220	16.220	16.100	16.120	14.873	97,705
2024-04-22	16.300	16.320	16.100	16.100	14.854	143,639
2024-04-19	17.000	17.040	16.500	16.500	14.891	344,346
2024-04-18	16.200	16.240	16.060	16.120	14.548	37,549
2024-04-17	16.340	16.500	16.140	16.140	14.566	163,707
2024-04-16	16.240	16.440	16.040	16.360	14.765	97,194
2024-04-15	16.400	16.500	16.300	16.340	14.747	98,134
2024-04-12	16.640	16.640	16.420	16.420	14.819	79,031
2024-04-11	16.840	16.900	16.480	16.520	14.909	71,205
2024-04-10	16.100	16.940	16.100	16.940	15.288	160,451
2024-04-09	16.500	16.500	16.300	16.320	14.729	251,322
2024-04-08	16.700	16.740	16.440	16.480	14.873	93,129
2024-04-05	16.500	16.660	16.380	16.600	14.982	53,617
2024-04-04	17.000	17.000	16.600	16.760	15.126	110,100
2024-04-03	16.400	16.940	16.380	16.940	15.288	154,261
2024-04-02	16.460	16.720	16.400	16.400	14.801	107,990
2024-03-28	16.660	16.660	16.450	16.620	15.000	130,992
2024-03-27	16.700	16.700	16.420	16.520	14.909	105,524
2024-03-26	16.610	16.650	16.510	16.580	14.964	121,523
2024-03-25	16.400	16.570	16.400	16.570	14.955	88,213
2024-03-22	16.600	16.730	16.380	16.580	14.964	163,660
2024-03-21	16.390	16.650	16.250	16.600	14.982	186,579
2024-03-20	16.300	16.500	16.300	16.320	14.729	112,482
2024-03-19	16.440	16.440	16.260	16.300	14.711	104,930
2024-03-18	16.420	16.530	16.400	16.440	14.837	75,337
2024-03-15	16.300	16.650	16.300	16.490	14.882	172,191
2024-03-14	16.530	16.650	16.350	16.380	14.783	107,020
2024-03-13	16.600	16.680	16.350	16.680	15.054	116,822
2024-03-12	16.270	16.660	16.270	16.460	14.855	72,770
2024-03-11	16.250	16.620	16.250	16.330	14.738	123,813
2024-03-08	16.480	16.590	16.350	16.460	14.855	92,706
2024-03-07	16.250	16.390	16.250	16.340	14.747	191,377
2024-03-06	16.250	16.400	16.250	16.290	14.702	176,125
2024-03-05	16.090	16.390	15.990	16.280	14.693	182,446
2024-03-04	16.200	16.430	15.920	16.280	14.693	341,278
2024-03-01	16.500	16.920	16.430	16.570	14.955	133,798
2024-02-29	16.670	16.730	16.470	16.500	14.891	99,268
2024-02-28	16.540	16.730	16.470	16.610	14.991	65,804

← NewerPage 11 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.1500 CHF
2025-05-20	0.3000 CHF
2024-04-22	0.3600 CHF
2023-05-08	0.3500 CHF
2022-05-09	0.3300 CHF
2021-05-25	0.3000 CHF
2020-05-19	0.2100 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.