SoftwareONE Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	17.800	18.080	17.800	17.990	16.236	99,375
2023-11-28	18.100	18.100	17.760	17.930	16.182	75,929
2023-11-27	18.000	18.330	17.870	17.870	16.128	99,909
2023-11-24	17.900	18.120	17.880	18.020	16.263	74,447
2023-11-23	18.200	18.200	17.930	17.980	16.227	33,268
2023-11-22	17.950	18.300	17.950	18.240	16.462	112,284
2023-11-21	18.330	18.330	17.860	18.000	16.245	164,082
2023-11-20	17.800	18.110	17.660	18.080	16.317	152,921
2023-11-17	17.800	18.200	17.800	17.900	16.155	99,524
2023-11-16	17.900	18.150	17.800	17.980	16.227	110,481
2023-11-15	17.800	17.950	17.600	17.910	16.164	428,142
2023-11-14	17.900	17.970	17.760	17.760	16.028	80,289
2023-11-13	18.000	18.130	17.720	17.880	16.137	41,237
2023-11-10	18.080	18.120	17.860	17.950	16.200	51,949
2023-11-09	17.750	18.200	17.750	18.180	16.408	44,066
2023-11-08	17.800	18.080	17.620	17.880	16.137	162,646
2023-11-07	17.630	17.990	17.630	17.740	16.010	64,672
2023-11-06	17.600	17.900	17.600	17.800	16.065	44,539
2023-11-03	17.860	18.090	17.790	17.920	16.173	62,605
2023-11-02	18.200	18.460	17.950	18.000	16.245	115,554
2023-11-01	17.960	18.180	17.780	18.100	16.335	60,781
2023-10-31	17.330	17.820	17.330	17.820	16.083	124,759
2023-10-30	17.450	17.680	17.330	17.420	15.722	160,238
2023-10-27	17.900	17.900	16.960	17.500	15.794	340,630
2023-10-26	18.050	18.470	18.020	18.080	16.317	79,785
2023-10-25	18.120	18.380	18.080	18.140	16.371	157,540
2023-10-24	18.280	18.370	18.070	18.160	16.389	218,111
2023-10-23	18.300	18.370	17.960	18.210	16.435	93,424
2023-10-20	18.660	18.700	18.170	18.300	16.516	173,799
2023-10-19	18.700	18.940	18.540	18.640	16.823	114,046
2023-10-18	18.980	19.070	18.640	18.750	16.922	171,694
2023-10-17	18.900	19.170	18.850	19.100	17.238	553,999
2023-10-16	19.270	19.290	18.820	19.000	17.148	621,932
2023-10-13	17.650	18.180	17.620	18.050	16.290	124,035
2023-10-12	17.820	18.000	17.700	17.780	16.047	209,397
2023-10-11	17.610	18.000	17.610	17.910	16.164	85,943
2023-10-10	17.620	17.900	17.620	17.750	16.019	73,515
2023-10-09	17.750	17.770	17.480	17.570	15.857	70,763
2023-10-06	17.400	17.890	17.400	17.750	16.019	71,642
2023-10-05	17.660	17.760	17.390	17.600	15.884	175,285
2023-10-04	17.520	18.010	17.520	17.800	16.065	161,923
2023-10-03	18.300	18.300	18.000	18.000	16.245	98,912
2023-10-02	18.170	18.300	18.000	18.060	16.299	83,458
2023-09-29	17.930	18.240	17.840	18.150	16.380	144,800
2023-09-28	17.510	17.990	17.510	17.970	16.218	172,615
2023-09-27	17.500	17.900	17.300	17.820	16.083	156,763
2023-09-26	17.920	18.280	17.700	17.700	15.974	159,429
2023-09-25	18.050	18.250	17.670	18.000	16.245	143,481
2023-09-22	18.450	18.590	18.350	18.400	16.606	328,461
2023-09-21	18.250	18.480	18.250	18.480	16.678	93,355
2023-09-20	18.300	18.540	18.300	18.410	16.615	99,473
2023-09-19	18.290	18.500	18.190	18.240	16.462	130,430
2023-09-18	18.210	18.530	18.210	18.340	16.552	96,894
2023-09-15	18.550	18.590	18.390	18.470	16.669	481,993
2023-09-14	18.420	18.580	18.250	18.450	16.651	113,283
2023-09-13	18.450	18.670	18.240	18.430	16.633	158,894
2023-09-12	18.600	18.750	18.440	18.550	16.741	151,264
2023-09-11	18.700	18.880	18.700	18.730	16.904	272,891
2023-09-08	18.700	18.790	18.440	18.700	16.877	150,058
2023-09-07	18.700	18.890	18.690	18.750	16.922	407,886

← NewerPage 13 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.