SoftwareONE Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.890 | 6.890 | 6.635 | 6.760 | 6.237 | 668,370 |
| 2025-05-09 | 6.700 | 6.800 | 6.540 | 6.800 | 6.274 | 1,355,632 |
| 2025-05-08 | 6.585 | 6.675 | 6.480 | 6.640 | 6.126 | 901,407 |
| 2025-05-07 | 6.600 | 6.740 | 6.255 | 6.505 | 6.002 | 974,401 |
| 2025-05-06 | 6.065 | 6.340 | 6.055 | 6.300 | 5.813 | 1,255,714 |
| 2025-05-05 | 6.200 | 6.200 | 5.780 | 5.935 | 5.476 | 516,652 |
| 2025-05-02 | 5.900 | 6.385 | 5.825 | 6.270 | 5.785 | 996,171 |
| 2025-04-30 | 5.820 | 5.940 | 5.650 | 5.700 | 5.259 | 919,797 |
| 2025-04-29 | 5.700 | 5.835 | 5.500 | 5.790 | 5.342 | 486,691 |
| 2025-04-28 | 5.620 | 5.710 | 5.535 | 5.690 | 5.250 | 329,148 |
| 2025-04-25 | 5.600 | 5.650 | 5.500 | 5.585 | 5.153 | 251,086 |
| 2025-04-24 | 5.495 | 5.670 | 5.450 | 5.580 | 5.148 | 666,401 |
| 2025-04-23 | 5.390 | 5.520 | 5.330 | 5.520 | 5.093 | 771,833 |
| 2025-04-22 | 5.465 | 5.465 | 5.205 | 5.335 | 4.922 | 565,735 |
| 2025-04-17 | 5.300 | 5.520 | 5.300 | 5.465 | 5.042 | 383,374 |
| 2025-04-16 | 5.245 | 5.335 | 5.090 | 5.285 | 4.876 | 263,632 |
| 2025-04-15 | 4.990 | 5.395 | 4.934 | 5.275 | 4.867 | 433,223 |
| 2025-04-14 | 4.966 | 5.335 | 4.894 | 4.930 | 4.549 | 929,464 |
| 2025-04-11 | 4.876 | 4.946 | 4.760 | 4.806 | 4.434 | 524,106 |
| 2025-04-10 | 5.400 | 5.400 | 4.750 | 4.874 | 4.497 | 793,145 |
| 2025-04-09 | 4.794 | 4.924 | 4.672 | 4.832 | 4.458 | 642,838 |
| 2025-04-08 | 4.912 | 4.990 | 4.720 | 4.880 | 4.502 | 998,750 |
| 2025-04-07 | 4.460 | 4.960 | 4.310 | 4.800 | 4.429 | 1,353,090 |
| 2025-04-04 | 5.200 | 5.230 | 4.495 | 4.890 | 4.512 | 1,155,576 |
| 2025-04-03 | 5.400 | 5.420 | 5.210 | 5.220 | 4.816 | 400,422 |
| 2025-04-02 | 5.550 | 5.630 | 5.480 | 5.530 | 5.102 | 340,641 |
| 2025-04-01 | 5.590 | 5.680 | 5.450 | 5.610 | 5.176 | 314,408 |
| 2025-03-31 | 5.500 | 5.530 | 5.370 | 5.440 | 5.019 | 495,651 |
| 2025-03-28 | 5.650 | 5.710 | 5.510 | 5.520 | 5.093 | 457,167 |
| 2025-03-27 | 5.640 | 5.710 | 5.580 | 5.700 | 5.259 | 264,563 |
| 2025-03-26 | 5.830 | 5.830 | 5.650 | 5.650 | 5.213 | 296,931 |
| 2025-03-25 | 5.760 | 5.840 | 5.720 | 5.770 | 5.324 | 242,980 |
| 2025-03-24 | 5.880 | 5.880 | 5.720 | 5.800 | 5.351 | 286,757 |
| 2025-03-21 | 5.970 | 5.970 | 5.760 | 5.800 | 5.351 | 855,878 |
| 2025-03-20 | 6.050 | 6.060 | 5.850 | 6.020 | 5.554 | 274,464 |
| 2025-03-19 | 6.000 | 6.130 | 5.930 | 6.050 | 5.582 | 313,485 |
| 2025-03-18 | 6.020 | 6.240 | 5.910 | 5.980 | 5.517 | 582,008 |
| 2025-03-17 | 5.900 | 6.010 | 5.860 | 5.940 | 5.480 | 415,685 |
| 2025-03-14 | 5.640 | 5.890 | 5.640 | 5.830 | 5.379 | 434,943 |
| 2025-03-13 | 5.810 | 5.810 | 5.640 | 5.640 | 5.204 | 496,034 |
| 2025-03-12 | 5.790 | 5.880 | 5.750 | 5.760 | 5.314 | 354,713 |
| 2025-03-11 | 5.900 | 5.920 | 5.710 | 5.710 | 5.268 | 422,059 |
| 2025-03-10 | 6.000 | 6.000 | 5.810 | 5.840 | 5.388 | 375,565 |
| 2025-03-07 | 6.000 | 6.020 | 5.910 | 5.960 | 5.499 | 970,436 |
| 2025-03-06 | 6.110 | 6.200 | 5.990 | 6.020 | 5.554 | 314,911 |
| 2025-03-05 | 5.810 | 6.130 | 5.810 | 6.040 | 5.573 | 465,065 |
| 2025-03-04 | 5.930 | 5.960 | 5.710 | 5.830 | 5.379 | 566,106 |
| 2025-03-03 | 6.200 | 6.250 | 6.020 | 6.020 | 5.554 | 222,084 |
| 2025-02-28 | 6.200 | 6.280 | 6.080 | 6.120 | 5.647 | 300,685 |
| 2025-02-27 | 6.660 | 6.660 | 6.230 | 6.270 | 5.785 | 318,983 |
| 2025-02-26 | 6.420 | 6.550 | 6.370 | 6.420 | 5.923 | 175,316 |
| 2025-02-25 | 6.580 | 6.770 | 6.350 | 6.420 | 5.923 | 351,091 |
| 2025-02-24 | 6.700 | 6.880 | 6.500 | 6.570 | 6.062 | 308,223 |
| 2025-02-21 | 6.720 | 6.920 | 6.640 | 6.660 | 6.145 | 381,044 |
| 2025-02-20 | 6.500 | 6.880 | 6.290 | 6.590 | 6.080 | 501,903 |
| 2025-02-19 | 6.100 | 6.780 | 6.060 | 6.360 | 5.868 | 657,139 |
| 2025-02-18 | 6.200 | 6.280 | 6.150 | 6.270 | 5.785 | 245,100 |
| 2025-02-17 | 6.200 | 6.370 | 6.190 | 6.200 | 5.720 | 245,655 |
| 2025-02-14 | 6.020 | 6.230 | 6.000 | 6.140 | 5.665 | 145,754 |
| 2025-02-13 | 6.150 | 6.300 | 6.100 | 6.200 | 5.720 | 247,240 |
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.