SoftwareOne Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	80.800	84.400	79.800	84.300	81.286	52,382
2026-04-27	82.000	83.200	80.800	81.000	78.104	37,946
2026-04-24	82.500	83.500	80.900	82.100	79.165	11,061
2026-04-23	82.700	83.700	82.300	82.700	79.743	11,256
2026-04-22	86.000	86.000	82.600	84.300	81.286	55,043
2026-04-21	85.000	86.000	83.900	86.000	82.925	75,203
2026-04-20	84.000	85.500	82.600	85.400	82.347	69,741
2026-04-17	82.800	85.000	82.200	84.700	81.672	121,990
2026-04-16	79.000	83.000	79.000	82.500	79.550	65,685
2026-04-15	77.300	78.600	76.700	77.800	75.018	32,421
2026-04-14	74.300	78.200	74.300	78.100	75.308	130,161
2026-04-13	71.600	73.200	70.300	73.000	70.390	70,279
2026-04-10	72.000	73.000	70.500	71.600	69.040	153,891
2026-04-09	73.700	74.100	71.100	72.200	69.619	209,684
2026-04-08	76.600	76.900	74.100	74.500	71.836	222,561
2026-04-07	77.500	77.500	72.200	72.700	70.101	89,416
2026-04-01	82.100	82.110	74.610	77.360	74.594	275,486
2026-03-31	84.600	89.230	82.050	84.000	80.997	95,978
2026-03-30	83.000	83.000	80.160	82.640	79.685	48,527
2026-03-27	83.360	83.360	82.350	82.350	79.406	54,152
2026-03-26	81.300	84.670	81.300	84.670	81.643	19,652
2026-03-25	83.240	86.000	83.040	83.040	80.071	36,028
2026-03-24	81.800	84.630	81.220	82.390	79.444	52,744
2026-03-23	79.400	86.160	79.160	84.280	81.267	336,260
2026-03-20	79.450	81.140	79.030	79.470	76.629	38,702
2026-03-19	79.320	80.180	78.420	78.660	75.848	314,285
2026-03-18	82.420	82.500	81.000	81.000	78.104	160,381
2026-03-17	84.020	84.020	81.100	81.910	78.981	23,395
2026-03-16	84.000	85.110	84.000	84.330	81.315	33,659
2026-03-13	86.280	87.750	84.970	85.460	82.404	10,537
2026-03-12	85.270	88.470	85.200	87.880	84.738	15,233
2026-03-11	85.700	88.520	83.220	87.540	84.410	18,885
2026-03-10	83.000	88.080	83.000	85.700	82.636	30,110
2026-03-09	86.300	86.300	84.000	85.620	82.559	9,486
2026-03-06	86.560	87.130	85.470	86.290	83.205	6,354
2026-03-05	86.100	86.310	84.200	85.880	82.809	13,245
2026-03-04	85.000	87.590	84.350	86.560	83.465	13,141
2026-03-03	83.470	84.700	81.250	84.230	81.218	25,282
2026-03-02	81.140	85.770	80.800	83.480	80.495	47,049
2026-02-27	81.840	83.760	81.840	83.710	80.717	17,855
2026-02-26	82.790	83.070	82.200	82.500	79.550	16,152
2026-02-25	82.250	83.070	81.000	82.700	79.743	14,039
2026-02-24	82.010	82.540	81.370	82.260	79.319	21,511
2026-02-23	84.850	84.850	82.450	83.060	80.090	27,123
2026-02-20	85.340	85.760	83.820	84.640	81.614	28,524
2026-02-19	85.470	86.290	85.220	86.270	83.186	59,040
2026-02-18	84.690	86.270	84.500	85.880	82.809	121,105
2026-02-17	86.100	86.100	82.690	85.110	82.067	29,555
2026-02-16	86.600	87.260	85.830	86.790	83.687	13,544
2026-02-13	89.000	89.000	84.900	87.200	84.082	43,798
2026-02-12	87.250	89.460	87.000	89.440	86.242	50,376
2026-02-11	90.630	90.860	87.760	88.250	85.095	260,788
2026-02-10	92.930	94.010	89.660	92.000	88.711	217,176
2026-02-09	91.070	92.820	88.000	91.000	87.746	203,557
2026-02-06	88.000	89.090	84.720	86.740	83.639	30,526
2026-02-05	90.090	90.330	88.100	88.230	85.075	45,654
2026-02-04	92.010	92.420	85.430	92.420	89.116	257,846
2026-02-03	99.730	99.730	91.790	91.790	88.508	98,600
2026-02-02	99.200	99.200	96.890	99.000	95.460	86,226
2026-01-30	106.22	107.22	98.460	99.210	95.663	60,570

← NewerPage 3 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	1.7166 CHF

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.