SoftwareONE Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	18.170	18.950	18.130	18.720	16.895	201,927
2023-09-05	17.760	18.390	17.760	18.280	16.498	134,063
2023-09-04	17.630	17.900	17.630	17.840	16.101	56,039
2023-09-01	17.510	17.790	17.500	17.710	15.983	67,125
2023-08-31	17.630	17.710	17.450	17.670	15.947	314,543
2023-08-30	17.800	17.910	17.520	17.670	15.947	219,673
2023-08-29	18.000	18.070	17.720	17.960	16.209	142,817
2023-08-28	18.140	18.140	17.900	18.000	16.245	125,841
2023-08-25	18.120	18.450	17.980	18.030	16.272	209,301
2023-08-24	18.740	18.740	17.920	18.460	16.660	434,715
2023-08-23	18.450	18.950	18.450	18.800	16.967	156,393
2023-08-22	18.790	18.800	18.460	18.700	16.877	130,313
2023-08-21	18.460	18.850	18.460	18.790	16.958	165,133
2023-08-18	18.500	18.500	18.100	18.450	16.651	145,742
2023-08-17	18.380	18.500	18.200	18.500	16.696	148,271
2023-08-16	18.490	18.540	18.300	18.400	16.606	143,583
2023-08-15	18.800	18.800	18.450	18.590	16.778	37,961
2023-08-14	18.430	18.800	18.410	18.610	16.796	97,938
2023-08-11	18.140	18.570	18.140	18.470	16.669	71,028
2023-08-10	18.390	18.500	18.200	18.470	16.669	120,719
2023-08-09	18.290	18.430	18.100	18.310	16.525	103,918
2023-08-08	18.050	18.310	18.050	18.170	16.399	83,932
2023-08-07	18.100	18.330	18.100	18.190	16.417	126,184
2023-08-04	18.200	18.420	18.140	18.270	16.489	110,658
2023-08-03	18.150	18.290	17.980	18.180	16.408	149,488
2023-08-02	18.620	18.620	18.150	18.170	16.399	309,223
2023-07-31	18.620	18.790	18.570	18.620	16.805	118,055
2023-07-28	18.750	18.810	18.660	18.690	16.868	176,919
2023-07-27	18.750	18.810	18.690	18.770	16.940	215,794
2023-07-26	18.750	18.780	18.660	18.690	16.868	117,150
2023-07-25	18.550	18.810	18.400	18.790	16.958	241,059
2023-07-24	18.830	18.850	18.410	18.490	16.687	312,950
2023-07-21	18.880	18.970	18.800	18.900	17.057	387,180
2023-07-20	18.180	19.100	18.020	18.870	17.030	1,611,933
2023-07-19	18.050	18.240	18.000	18.170	16.399	911,700
2023-07-18	18.000	18.090	17.950	18.040	16.281	199,090
2023-07-17	18.150	18.220	17.920	18.030	16.272	119,142
2023-07-14	17.670	18.230	17.670	18.230	16.453	343,963
2023-07-13	17.700	17.870	17.570	17.870	16.128	238,696
2023-07-12	17.590	17.710	17.500	17.600	15.884	170,636
2023-07-11	17.400	17.590	17.400	17.590	15.875	305,011
2023-07-10	17.490	17.560	17.240	17.360	15.667	237,830
2023-07-07	17.700	17.780	17.600	17.620	15.902	133,296
2023-07-06	17.730	17.750	17.640	17.750	16.019	170,181
2023-07-05	17.650	17.820	17.520	17.780	16.047	263,019
2023-07-04	17.880	17.920	17.810	17.810	16.074	201,597
2023-07-03	17.700	17.830	17.550	17.830	16.092	108,734
2023-06-30	17.700	17.730	17.560	17.730	16.001	236,747
2023-06-29	17.670	17.750	17.660	17.700	15.974	150,052
2023-06-28	17.780	17.880	17.630	17.710	15.983	149,862
2023-06-27	17.720	17.810	17.600	17.810	16.074	210,125
2023-06-26	17.830	17.880	17.700	17.730	16.001	225,665
2023-06-23	17.800	18.040	17.760	17.880	16.137	571,438
2023-06-22	17.380	17.860	17.200	17.780	16.047	231,500
2023-06-21	17.680	17.750	17.650	17.700	15.974	329,464
2023-06-20	17.750	17.830	17.680	17.740	16.010	396,712
2023-06-19	17.700	17.830	17.650	17.830	16.092	374,055
2023-06-16	17.830	17.960	17.640	17.800	16.065	1,127,592
2023-06-15	18.200	18.350	17.900	18.000	16.245	4,733,316
2023-06-14	14.750	15.170	14.620	15.170	13.691	433,912

← NewerPage 14 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.