SoftwareONE Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	6.740	7.570	6.740	7.150	6.597	760,361
2024-11-12	6.560	6.640	6.350	6.640	6.126	494,607
2024-11-11	6.610	6.810	6.510	6.610	6.099	533,323
2024-11-08	6.910	6.910	6.510	6.580	6.071	653,554
2024-11-07	7.040	7.170	6.910	6.910	6.375	412,643
2024-11-06	6.800	7.420	6.800	7.130	6.578	647,390
2024-11-05	7.310	7.310	6.710	6.800	6.274	911,202
2024-11-04	7.240	7.420	7.070	7.280	6.717	764,747
2024-11-01	8.100	8.100	6.970	7.270	6.708	1,416,156
2024-10-31	10.900	10.900	7.120	7.800	7.197	3,202,080
2024-10-30	13.040	13.080	12.860	12.860	11.865	285,917
2024-10-29	13.200	13.220	12.980	13.060	12.050	251,156
2024-10-28	13.220	13.240	13.060	13.100	12.087	272,827
2024-10-25	13.200	13.300	13.000	13.160	12.142	211,339
2024-10-24	13.360	13.460	13.200	13.200	12.179	262,129
2024-10-23	13.560	13.660	13.340	13.380	12.345	281,701
2024-10-22	13.680	13.820	13.500	13.740	12.677	356,225
2024-10-21	13.660	13.860	13.400	13.820	12.751	315,095
2024-10-18	14.080	14.080	13.660	13.660	12.603	179,260
2024-10-17	13.920	14.160	13.840	13.940	12.862	377,083
2024-10-16	14.040	14.140	13.800	13.900	12.825	660,481
2024-10-15	14.160	14.260	14.040	14.200	13.101	205,041
2024-10-14	14.280	14.320	14.100	14.160	13.065	154,643
2024-10-11	14.400	14.400	14.180	14.180	13.083	412,149
2024-10-10	14.460	14.480	14.280	14.360	13.249	242,408
2024-10-09	14.420	14.560	14.420	14.480	13.360	188,788
2024-10-08	14.700	14.700	14.420	14.420	13.304	270,077
2024-10-07	14.700	14.820	14.700	14.800	13.655	61,991
2024-10-04	14.780	14.820	14.680	14.800	13.655	131,313
2024-10-03	14.840	14.940	14.700	14.760	13.618	125,874
2024-10-02	14.840	14.960	14.800	14.960	13.803	97,510
2024-10-01	14.920	15.080	14.820	14.860	13.710	265,673
2024-09-30	15.160	15.160	14.800	14.940	13.784	244,722
2024-09-27	15.100	15.160	15.000	15.040	13.876	176,735
2024-09-26	15.000	15.180	14.980	15.060	13.895	516,574
2024-09-25	15.380	15.420	14.940	14.940	13.784	238,079
2024-09-24	15.640	15.740	15.340	15.380	14.190	143,565
2024-09-23	15.800	15.800	15.600	15.640	14.430	230,116
2024-09-20	15.600	15.700	15.560	15.700	14.485	550,649
2024-09-19	15.500	15.620	15.460	15.620	14.412	108,711
2024-09-18	15.420	15.460	15.360	15.420	14.227	70,587
2024-09-17	15.420	15.480	15.240	15.420	14.227	113,660
2024-09-16	15.300	15.500	15.180	15.340	14.153	158,572
2024-09-13	15.320	15.460	15.240	15.420	14.227	62,682
2024-09-12	15.040	15.340	15.040	15.300	14.116	73,489
2024-09-11	15.300	15.300	15.100	15.100	13.932	130,012
2024-09-10	15.140	15.300	15.060	15.060	13.895	103,241
2024-09-09	15.280	15.460	15.180	15.180	14.006	153,510
2024-09-06	15.280	15.280	15.080	15.100	13.932	119,045
2024-09-05	15.500	15.600	15.000	15.160	13.987	184,188
2024-09-04	15.360	15.360	15.120	15.320	14.135	217,688
2024-09-03	15.600	15.620	15.300	15.380	14.190	169,481
2024-09-02	15.840	15.840	15.500	15.500	14.301	271,446
2024-08-30	15.900	15.920	15.660	15.720	14.504	231,685
2024-08-29	15.260	16.040	15.260	16.000	14.762	168,873
2024-08-28	15.620	15.760	15.520	15.520	14.319	152,286
2024-08-27	15.880	15.880	15.640	15.640	14.430	181,435
2024-08-26	15.900	16.200	15.760	15.760	14.541	200,567
2024-08-23	16.060	16.400	15.900	15.940	14.707	333,544
2024-08-22	16.300	16.460	15.800	16.100	14.854	527,217

← NewerPage 9 of 21 · 1,260 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.