SoftwareONE Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	13.080	13.340	12.940	13.340	11.410	187,458
2022-04-01	13.120	13.200	12.940	12.970	11.094	192,940
2022-03-31	13.460	13.480	13.060	13.060	11.171	501,101
2022-03-30	13.540	13.560	13.280	13.380	11.445	277,588
2022-03-29	13.060	13.560	12.960	13.500	11.547	534,924
2022-03-28	12.640	13.120	12.500	12.880	11.017	330,174
2022-03-25	12.940	13.080	12.740	12.760	10.914	322,631
2022-03-24	12.760	12.960	12.400	12.900	11.034	692,825
2022-03-23	12.760	12.920	12.560	12.860	11.000	548,051
2022-03-22	12.400	12.620	12.140	12.620	10.795	406,124
2022-03-21	12.160	12.360	11.920	12.300	10.521	465,273
2022-03-18	11.720	12.120	11.480	12.120	10.367	602,609
2022-03-17	11.940	12.320	11.320	11.560	9.888	618,236
2022-03-16	11.500	11.780	11.320	11.780	10.076	480,408
2022-03-15	11.420	11.420	10.820	11.060	9.460	455,238
2022-03-14	11.300	11.500	11.160	11.240	9.614	586,574
2022-03-11	11.120	11.240	10.760	11.120	9.512	847,604
2022-03-10	11.660	11.660	11.000	11.120	9.512	559,369
2022-03-09	11.680	11.680	10.980	11.440	9.785	778,153
2022-03-08	10.500	11.220	10.500	11.000	9.409	1,491,811
2022-03-07	10.340	10.940	9.870	10.460	8.947	1,211,091
2022-03-04	12.000	12.220	9.830	10.800	9.238	2,170,228
2022-03-03	14.500	14.720	12.040	12.040	10.298	2,751,000
2022-03-02	16.200	16.480	15.920	16.300	13.942	269,407
2022-03-01	16.700	16.700	15.980	16.240	13.891	213,337
2022-02-28	16.260	16.640	16.220	16.640	14.233	424,291
2022-02-25	16.400	16.680	16.100	16.680	14.267	227,404
2022-02-24	15.800	16.400	15.200	16.340	13.976	620,108
2022-02-23	16.580	16.740	16.180	16.220	13.874	474,070
2022-02-22	16.600	16.920	16.380	16.600	14.199	366,827
2022-02-21	17.100	17.280	16.600	16.900	14.455	345,551
2022-02-18	17.760	17.760	17.060	17.220	14.729	234,407
2022-02-17	18.300	18.300	17.620	17.620	15.071	216,922
2022-02-16	18.300	18.300	17.780	17.980	15.379	140,118
2022-02-15	17.500	18.080	17.500	18.020	15.413	147,567
2022-02-14	17.520	17.620	17.180	17.540	15.003	270,294
2022-02-11	17.800	18.200	17.800	18.020	15.413	138,789
2022-02-10	18.320	18.320	17.780	18.120	15.499	163,021
2022-02-09	17.980	18.420	17.980	18.120	15.499	169,962
2022-02-08	17.900	17.900	17.560	17.840	15.259	191,926
2022-02-07	17.820	17.880	17.560	17.820	15.242	183,952
2022-02-04	18.100	18.100	17.640	17.760	15.191	236,182
2022-02-03	18.360	18.460	17.920	18.020	15.413	191,522
2022-02-02	18.340	18.620	18.300	18.420	15.756	209,519
2022-02-01	18.160	18.380	18.100	18.260	15.619	137,606
2022-01-31	17.840	18.100	17.520	17.980	15.379	243,818
2022-01-28	17.840	17.840	17.120	17.580	15.037	562,721
2022-01-27	17.500	18.020	17.500	17.820	15.242	200,161
2022-01-26	17.640	18.140	17.640	17.900	15.311	233,686
2022-01-25	17.580	17.800	17.260	17.420	14.900	335,980
2022-01-24	18.120	18.220	17.220	17.320	14.815	433,253
2022-01-21	18.620	18.800	18.120	18.340	15.687	283,702
2022-01-20	18.940	19.060	18.580	19.000	16.252	166,637
2022-01-19	18.880	19.220	18.600	18.920	16.183	317,277
2022-01-18	18.780	18.880	18.520	18.680	15.978	164,381
2022-01-17	18.800	19.140	18.620	18.900	16.166	245,767
2022-01-14	18.520	18.720	18.400	18.640	15.944	266,495
2022-01-13	18.800	18.880	18.540	18.780	16.064	302,713
2022-01-12	18.860	19.140	18.800	18.860	16.132	230,545
2022-01-11	18.660	18.900	18.560	18.720	16.012	294,272

← NewerPage 20 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.