SoftwareONE Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	10.660	10.710	10.400	10.490	9.214	114,138
2022-09-23	10.640	10.640	10.360	10.560	9.275	180,986
2022-09-22	10.500	10.810	10.500	10.530	9.249	144,652
2022-09-21	10.700	10.900	10.640	10.820	9.503	93,553
2022-09-20	10.800	10.950	10.560	10.830	9.512	132,746
2022-09-19	10.700	10.780	10.500	10.660	9.363	156,722
2022-09-16	11.050	11.050	10.660	10.700	9.398	241,873
2022-09-15	11.040	11.280	11.020	11.090	9.741	95,008
2022-09-14	11.100	11.210	10.900	11.130	9.776	139,259
2022-09-13	11.830	11.840	11.170	11.200	9.837	115,141
2022-09-12	11.820	11.950	11.700	11.900	10.452	79,384
2022-09-09	11.200	11.730	11.200	11.720	10.294	87,052
2022-09-08	11.580	11.580	11.080	11.260	9.890	172,548
2022-09-07	11.500	11.690	11.400	11.500	10.101	110,424
2022-09-06	11.660	11.960	11.510	11.670	10.250	77,028
2022-09-05	12.040	12.190	11.710	11.750	10.320	176,747
2022-09-02	12.550	12.690	12.090	12.400	10.891	209,430
2022-09-01	12.600	12.800	12.570	12.650	11.111	301,981
2022-08-31	12.730	12.960	12.630	12.900	11.330	210,340
2022-08-30	12.600	13.030	12.560	12.700	11.155	276,118
2022-08-29	13.040	13.060	12.410	12.570	11.040	238,834
2022-08-26	13.880	14.000	13.250	13.250	11.638	215,237
2022-08-25	14.000	14.400	13.640	13.790	12.112	453,392
2022-08-24	12.600	13.250	12.600	13.240	11.629	181,880
2022-08-23	12.600	12.880	12.600	12.770	11.216	73,511
2022-08-22	13.070	13.140	12.660	12.810	11.251	137,245
2022-08-19	12.990	13.190	12.840	13.010	11.427	38,949
2022-08-18	12.960	13.190	12.850	13.160	11.559	87,087
2022-08-17	13.210	13.530	12.960	12.990	11.409	102,338
2022-08-16	13.500	13.610	13.280	13.460	11.822	49,328
2022-08-15	13.800	13.910	13.540	13.540	11.892	83,500
2022-08-12	13.500	13.940	13.500	13.850	12.165	91,800
2022-08-11	13.280	13.860	13.280	13.700	12.033	155,258
2022-08-10	12.760	13.380	12.600	13.340	11.717	99,459
2022-08-09	13.280	13.280	12.880	12.930	11.357	98,679
2022-08-08	13.330	13.370	13.160	13.170	11.567	56,492
2022-08-05	13.400	13.570	13.180	13.230	11.620	129,512
2022-08-04	12.980	13.470	12.880	13.440	11.805	193,816
2022-08-03	12.500	12.920	12.250	12.910	11.339	105,442
2022-08-02	12.820	12.820	12.340	12.540	11.014	95,207
2022-07-29	12.600	13.000	12.600	12.870	11.304	130,697
2022-07-28	12.980	12.980	12.550	12.680	11.137	123,732
2022-07-27	12.670	12.770	12.410	12.660	11.120	102,554
2022-07-26	12.850	12.850	12.430	12.520	10.997	125,949
2022-07-25	12.650	12.890	12.520	12.690	11.146	68,577
2022-07-22	13.000	13.110	12.710	12.710	11.163	132,765
2022-07-21	12.700	13.050	12.610	12.970	11.392	150,329
2022-07-20	12.360	12.730	12.260	12.680	11.137	204,002
2022-07-19	11.990	12.330	11.970	12.270	10.777	110,317
2022-07-18	12.290	12.290	11.970	12.170	10.689	142,647
2022-07-15	11.800	11.990	11.720	11.990	10.531	120,801
2022-07-14	12.000	12.000	11.490	11.550	10.145	127,730
2022-07-13	12.450	12.450	11.680	11.810	10.373	116,248
2022-07-12	12.160	12.390	12.040	12.310	10.812	114,149
2022-07-11	12.000	12.350	12.000	12.220	10.733	150,474
2022-07-08	12.040	12.270	11.970	12.210	10.724	122,611
2022-07-07	11.610	12.160	11.610	12.150	10.672	221,772
2022-07-06	11.200	11.700	11.200	11.660	10.241	198,097
2022-07-05	11.180	11.390	10.860	11.130	9.776	298,166
2022-07-04	11.300	11.370	11.080	11.110	9.758	66,102

← NewerPage 18 of 22 · 1,261 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.