SoftwareONE Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 6.415 | 6.505 | 6.405 | 6.435 | 6.206 | 204,354 |
| 2025-08-06 | 6.480 | 6.510 | 6.360 | 6.445 | 6.215 | 393,146 |
| 2025-08-05 | 6.475 | 6.490 | 6.365 | 6.400 | 6.172 | 415,253 |
| 2025-08-04 | 6.400 | 6.595 | 6.300 | 6.450 | 6.220 | 518,359 |
| 2025-07-31 | 6.700 | 6.790 | 6.605 | 6.660 | 6.423 | 547,074 |
| 2025-07-30 | 6.775 | 6.835 | 6.615 | 6.660 | 6.423 | 308,606 |
| 2025-07-29 | 7.020 | 7.020 | 6.770 | 6.790 | 6.548 | 323,760 |
| 2025-07-28 | 6.950 | 7.070 | 6.895 | 6.920 | 6.673 | 301,892 |
| 2025-07-25 | 6.850 | 6.930 | 6.780 | 6.930 | 6.683 | 239,827 |
| 2025-07-24 | 6.945 | 7.005 | 6.840 | 6.850 | 6.606 | 345,456 |
| 2025-07-23 | 6.885 | 7.060 | 6.865 | 6.945 | 6.697 | 377,308 |
| 2025-07-22 | 6.955 | 6.955 | 6.740 | 6.925 | 6.678 | 426,916 |
| 2025-07-21 | 6.905 | 7.025 | 6.905 | 6.930 | 6.683 | 329,185 |
| 2025-07-18 | 7.115 | 7.140 | 6.905 | 6.925 | 6.678 | 263,377 |
| 2025-07-17 | 7.135 | 7.140 | 7.000 | 7.070 | 6.818 | 521,399 |
| 2025-07-16 | 7.100 | 7.200 | 7.005 | 7.065 | 6.813 | 589,250 |
| 2025-07-15 | 7.060 | 7.220 | 7.060 | 7.140 | 6.886 | 338,008 |
| 2025-07-14 | 7.200 | 7.255 | 6.995 | 7.100 | 6.847 | 739,998 |
| 2025-07-11 | 7.455 | 7.495 | 7.285 | 7.285 | 7.025 | 742,079 |
| 2025-07-10 | 7.630 | 7.715 | 7.440 | 7.480 | 7.213 | 920,758 |
| 2025-07-09 | 7.715 | 7.815 | 7.645 | 7.815 | 7.536 | 484,194 |
| 2025-07-08 | 7.710 | 7.735 | 7.620 | 7.735 | 7.459 | 478,108 |
| 2025-07-07 | 7.830 | 7.880 | 7.695 | 7.720 | 7.445 | 632,166 |
| 2025-07-04 | 7.450 | 8.030 | 7.390 | 7.850 | 7.570 | 1,766,028 |
| 2025-07-03 | 7.515 | 7.520 | 7.260 | 7.405 | 7.141 | 890,370 |
| 2025-07-02 | 7.865 | 7.865 | 7.525 | 7.550 | 7.281 | 621,935 |
| 2025-07-01 | 7.915 | 7.985 | 7.625 | 7.845 | 7.565 | 485,756 |
| 2025-06-30 | 7.755 | 7.925 | 7.625 | 7.900 | 7.618 | 386,300 |
| 2025-06-27 | 7.730 | 7.835 | 7.550 | 7.590 | 7.319 | 269,707 |
| 2025-06-26 | 7.735 | 7.795 | 7.610 | 7.675 | 7.401 | 292,270 |
| 2025-06-25 | 7.640 | 7.765 | 7.585 | 7.675 | 7.401 | 473,381 |
| 2025-06-24 | 7.835 | 7.895 | 7.670 | 7.670 | 7.397 | 315,469 |
| 2025-06-23 | 7.925 | 7.955 | 7.545 | 7.680 | 7.406 | 514,235 |
| 2025-06-20 | 7.980 | 8.110 | 7.925 | 8.020 | 7.734 | 1,327,309 |
| 2025-06-19 | 7.830 | 7.985 | 7.705 | 7.900 | 7.618 | 282,905 |
| 2025-06-18 | 7.810 | 7.925 | 7.785 | 7.820 | 7.541 | 182,956 |
| 2025-06-17 | 7.875 | 7.950 | 7.760 | 7.795 | 7.517 | 339,701 |
| 2025-06-16 | 7.975 | 8.150 | 7.835 | 7.905 | 7.623 | 392,404 |
| 2025-06-13 | 7.950 | 8.025 | 7.790 | 7.860 | 7.580 | 429,574 |
| 2025-06-12 | 8.285 | 8.300 | 8.030 | 8.080 | 7.792 | 498,424 |
| 2025-06-11 | 8.060 | 8.500 | 8.000 | 8.315 | 8.019 | 817,528 |
| 2025-06-10 | 7.615 | 8.280 | 7.615 | 8.020 | 7.734 | 869,771 |
| 2025-06-06 | 7.530 | 7.605 | 7.425 | 7.425 | 7.160 | 321,119 |
| 2025-06-05 | 7.490 | 7.635 | 7.480 | 7.515 | 7.247 | 346,994 |
| 2025-06-04 | 7.505 | 7.575 | 7.440 | 7.495 | 7.228 | 298,497 |
| 2025-06-03 | 7.500 | 7.505 | 7.420 | 7.500 | 7.233 | 418,650 |
| 2025-06-02 | 7.500 | 7.575 | 7.365 | 7.460 | 7.194 | 562,544 |
| 2025-05-30 | 7.400 | 7.755 | 7.400 | 7.545 | 7.276 | 850,122 |
| 2025-05-28 | 7.605 | 7.680 | 7.345 | 7.435 | 7.170 | 628,069 |
| 2025-05-27 | 7.360 | 7.645 | 7.275 | 7.625 | 7.353 | 595,024 |
| 2025-05-26 | 7.075 | 7.320 | 7.005 | 7.320 | 7.059 | 271,109 |
| 2025-05-23 | 7.100 | 7.210 | 6.930 | 7.045 | 6.794 | 581,415 |
| 2025-05-22 | 7.100 | 7.215 | 6.940 | 7.150 | 6.895 | 1,328,541 |
| 2025-05-21 | 7.045 | 7.380 | 6.900 | 7.225 | 6.967 | 1,109,938 |
| 2025-05-20 | 6.950 | 7.450 | 6.920 | 7.330 | 7.069 | 1,072,658 |
| 2025-05-19 | 6.670 | 6.935 | 6.600 | 6.935 | 6.399 | 603,526 |
| 2025-05-16 | 7.130 | 7.175 | 6.765 | 6.775 | 6.251 | 488,395 |
| 2025-05-15 | 6.900 | 7.110 | 6.795 | 7.060 | 6.514 | 456,987 |
| 2025-05-14 | 6.710 | 6.910 | 6.690 | 6.880 | 6.348 | 291,019 |
| 2025-05-13 | 6.765 | 6.885 | 6.690 | 6.690 | 6.172 | 414,470 |
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.