SoftwareONE Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 8.185 | 8.380 | 8.185 | 8.190 | 7.898 | 171,310 |
| 2025-10-29 | 8.150 | 8.500 | 8.090 | 8.300 | 8.004 | 409,728 |
| 2025-10-28 | 7.975 | 8.190 | 7.970 | 8.130 | 7.840 | 371,896 |
| 2025-10-27 | 8.220 | 8.240 | 7.980 | 8.005 | 7.720 | 240,231 |
| 2025-10-24 | 8.330 | 8.375 | 8.150 | 8.220 | 7.927 | 173,839 |
| 2025-10-23 | 8.260 | 8.290 | 8.160 | 8.265 | 7.970 | 264,437 |
| 2025-10-22 | 8.475 | 8.480 | 8.215 | 8.215 | 7.922 | 513,245 |
| 2025-10-21 | 8.370 | 8.475 | 8.275 | 8.475 | 8.173 | 179,087 |
| 2025-10-20 | 8.140 | 8.485 | 8.045 | 8.320 | 8.023 | 448,803 |
| 2025-10-17 | 8.065 | 8.145 | 7.830 | 8.085 | 7.797 | 332,841 |
| 2025-10-16 | 8.300 | 8.430 | 8.140 | 8.260 | 7.966 | 229,354 |
| 2025-10-15 | 8.285 | 8.390 | 8.200 | 8.280 | 7.985 | 249,282 |
| 2025-10-14 | 8.190 | 8.285 | 8.030 | 8.200 | 7.908 | 261,074 |
| 2025-10-13 | 8.255 | 8.415 | 8.180 | 8.230 | 7.937 | 211,941 |
| 2025-10-10 | 8.670 | 8.775 | 8.335 | 8.335 | 8.038 | 212,470 |
| 2025-10-09 | 8.800 | 8.930 | 8.715 | 8.715 | 8.404 | 411,074 |
| 2025-10-08 | 8.615 | 8.910 | 8.570 | 8.810 | 8.496 | 379,721 |
| 2025-10-07 | 8.360 | 8.640 | 8.295 | 8.605 | 8.298 | 322,892 |
| 2025-10-06 | 8.305 | 8.400 | 8.160 | 8.400 | 8.101 | 283,731 |
| 2025-10-03 | 8.085 | 8.355 | 8.085 | 8.355 | 8.057 | 379,784 |
| 2025-10-02 | 8.100 | 8.305 | 8.100 | 8.245 | 7.951 | 471,580 |
| 2025-10-01 | 8.165 | 8.325 | 8.000 | 8.000 | 7.715 | 323,083 |
| 2025-09-30 | 8.070 | 8.265 | 8.070 | 8.175 | 7.884 | 241,130 |
| 2025-09-29 | 8.180 | 8.245 | 7.995 | 8.175 | 7.884 | 396,982 |
| 2025-09-26 | 8.370 | 8.515 | 8.060 | 8.210 | 7.917 | 418,993 |
| 2025-09-25 | 8.365 | 8.505 | 8.330 | 8.365 | 8.067 | 522,776 |
| 2025-09-24 | 8.600 | 8.600 | 8.365 | 8.445 | 8.144 | 540,067 |
| 2025-09-23 | 8.315 | 8.690 | 8.250 | 8.640 | 8.332 | 596,931 |
| 2025-09-22 | 8.515 | 8.610 | 8.225 | 8.355 | 8.057 | 539,356 |
| 2025-09-19 | 8.200 | 8.760 | 8.200 | 8.485 | 8.183 | 2,528,214 |
| 2025-09-18 | 8.150 | 8.345 | 8.100 | 8.265 | 7.970 | 394,179 |
| 2025-09-17 | 8.155 | 8.195 | 8.030 | 8.100 | 7.811 | 323,180 |
| 2025-09-16 | 7.965 | 8.240 | 7.925 | 8.120 | 7.831 | 363,080 |
| 2025-09-15 | 8.080 | 8.150 | 7.910 | 7.940 | 7.657 | 543,547 |
| 2025-09-12 | 8.030 | 8.135 | 7.915 | 8.105 | 7.816 | 817,496 |
| 2025-09-11 | 7.470 | 8.025 | 7.465 | 8.025 | 7.739 | 1,007,591 |
| 2025-09-10 | 7.390 | 7.510 | 7.290 | 7.450 | 7.184 | 423,833 |
| 2025-09-09 | 7.500 | 7.600 | 7.310 | 7.345 | 7.083 | 629,721 |
| 2025-09-08 | 7.410 | 7.520 | 7.275 | 7.520 | 7.252 | 437,252 |
| 2025-09-05 | 7.170 | 7.535 | 7.130 | 7.315 | 7.054 | 669,509 |
| 2025-09-04 | 7.305 | 7.405 | 7.080 | 7.115 | 6.861 | 302,641 |
| 2025-09-03 | 7.250 | 7.435 | 7.235 | 7.285 | 7.025 | 625,496 |
| 2025-09-02 | 7.580 | 7.585 | 7.150 | 7.195 | 6.939 | 986,998 |
| 2025-09-01 | 6.960 | 7.650 | 6.860 | 7.630 | 7.358 | 1,241,121 |
| 2025-08-29 | 6.645 | 7.035 | 6.645 | 6.900 | 6.654 | 863,052 |
| 2025-08-28 | 6.860 | 7.020 | 6.250 | 6.580 | 6.345 | 1,668,048 |
| 2025-08-27 | 7.085 | 7.250 | 6.875 | 6.875 | 6.630 | 719,965 |
| 2025-08-26 | 6.950 | 7.160 | 6.885 | 7.060 | 6.808 | 1,151,901 |
| 2025-08-25 | 6.795 | 7.075 | 6.750 | 7.005 | 6.755 | 493,070 |
| 2025-08-22 | 6.850 | 6.960 | 6.690 | 6.800 | 6.558 | 558,918 |
| 2025-08-21 | 6.505 | 6.970 | 6.500 | 6.890 | 6.644 | 1,070,491 |
| 2025-08-20 | 6.465 | 6.530 | 6.455 | 6.520 | 6.288 | 238,696 |
| 2025-08-19 | 6.430 | 6.550 | 6.415 | 6.510 | 6.278 | 316,179 |
| 2025-08-18 | 6.420 | 6.510 | 6.360 | 6.465 | 6.235 | 264,884 |
| 2025-08-15 | 6.310 | 6.430 | 6.270 | 6.300 | 6.075 | 276,450 |
| 2025-08-14 | 6.250 | 6.360 | 6.245 | 6.315 | 6.090 | 723,938 |
| 2025-08-13 | 6.180 | 6.255 | 6.050 | 6.255 | 6.032 | 482,964 |
| 2025-08-12 | 6.350 | 6.390 | 6.175 | 6.200 | 5.979 | 454,956 |
| 2025-08-11 | 6.540 | 6.560 | 6.310 | 6.360 | 6.133 | 288,404 |
| 2025-08-08 | 6.465 | 6.615 | 6.405 | 6.545 | 6.312 | 214,197 |
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.