SoftwareONE Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	16.460	16.750	16.380	16.750	15.117	138,319
2024-02-26	16.590	16.700	16.500	16.580	14.964	72,608
2024-02-23	16.600	16.690	16.600	16.690	15.063	44,467
2024-02-22	16.750	16.910	16.500	16.700	15.072	98,255
2024-02-21	16.730	16.940	16.660	16.700	15.072	91,828
2024-02-20	16.850	17.100	16.750	16.800	15.162	130,235
2024-02-19	16.900	16.960	16.610	16.850	15.207	189,236
2024-02-16	16.700	16.910	16.700	16.850	15.207	108,829
2024-02-15	17.050	17.050	16.550	16.770	15.135	165,986
2024-02-14	16.910	17.010	16.470	16.880	15.234	437,429
2024-02-13	17.250	17.320	16.900	16.920	15.270	257,089
2024-02-12	17.310	17.560	17.200	17.300	15.613	161,028
2024-02-09	17.400	17.400	17.280	17.380	15.686	106,470
2024-02-08	17.500	17.500	17.300	17.390	15.695	275,009
2024-02-07	17.290	17.430	17.000	17.430	15.731	191,952
2024-02-06	17.270	17.400	17.120	17.280	15.595	157,350
2024-02-05	17.000	17.350	16.630	17.350	15.658	903,124
2024-02-02	16.200	16.280	15.770	15.800	14.260	153,800
2024-02-01	16.300	16.450	16.070	16.170	14.594	162,394
2024-01-31	16.200	16.280	15.990	16.260	14.675	176,257
2024-01-30	15.880	16.230	15.880	16.210	14.630	165,755
2024-01-29	16.000	16.010	15.510	15.950	14.395	103,275
2024-01-26	15.690	16.030	15.690	16.020	14.458	115,966
2024-01-25	15.850	15.990	15.630	15.750	14.214	259,616
2024-01-24	15.280	15.880	15.180	15.830	14.287	280,955
2024-01-23	15.110	15.150	14.990	15.150	13.673	262,240
2024-01-22	15.400	15.400	15.070	15.070	13.601	175,767
2024-01-19	15.440	15.560	15.140	15.140	13.664	171,344
2024-01-18	14.850	15.500	14.770	15.400	13.899	436,690
2024-01-17	14.730	14.930	14.730	14.770	13.330	241,590
2024-01-16	14.800	15.230	14.800	14.850	13.402	721,290
2024-01-15	14.360	14.680	14.300	14.650	13.222	1,481,845
2024-01-12	16.280	16.320	16.000	16.000	14.440	133,313
2024-01-11	16.230	16.400	16.070	16.070	14.503	92,594
2024-01-10	16.140	16.410	16.110	16.260	14.675	175,653
2024-01-09	16.210	16.320	16.100	16.210	14.630	103,469
2024-01-08	16.500	16.500	16.020	16.200	14.621	313,135
2024-01-05	16.260	16.330	16.030	16.210	14.630	111,648
2024-01-04	16.110	16.410	16.110	16.220	14.639	109,121
2024-01-03	16.320	16.440	16.100	16.150	14.575	112,636
2023-12-29	16.400	16.550	16.330	16.400	14.801	111,855
2023-12-28	16.500	16.730	16.460	16.480	14.873	81,863
2023-12-27	16.620	16.800	16.490	16.550	14.936	56,707
2023-12-22	16.500	16.670	16.500	16.550	14.936	103,886
2023-12-21	16.500	16.700	16.500	16.580	14.964	87,100
2023-12-20	16.470	16.780	16.380	16.700	15.072	270,520
2023-12-19	16.600	16.800	16.470	16.580	14.964	259,450
2023-12-18	16.750	16.880	16.660	16.660	15.036	149,631
2023-12-15	17.100	17.230	16.800	16.800	15.162	300,064
2023-12-14	16.990	17.450	16.890	17.080	15.415	195,774
2023-12-13	17.050	17.050	16.750	16.900	15.252	391,035
2023-12-12	16.800	17.050	16.800	16.970	15.316	84,661
2023-12-11	16.900	17.050	16.710	16.890	15.243	163,565
2023-12-08	17.000	17.300	16.960	17.060	15.397	435,715
2023-12-07	17.270	17.320	16.960	17.000	15.343	1,123,957
2023-12-06	17.500	17.500	17.240	17.290	15.604	145,701
2023-12-05	17.300	17.490	17.210	17.490	15.785	196,723
2023-12-04	17.750	17.840	17.350	17.350	15.658	111,713
2023-12-01	17.910	17.910	17.570	17.770	16.038	113,586
2023-11-30	17.900	18.070	17.800	17.800	16.065	436,398

← NewerPage 12 of 21 · 1,257 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.