SoftwareOne Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	105.64	108.64	103.10	103.10	99.414	192,999
2026-01-28	109.86	110.06	108.28	108.52	104.64	14,536
2026-01-27	100.40	110.24	100.40	109.84	105.91	31,802
2026-01-26	103.78	108.98	103.62	108.50	104.62	70,498
2026-01-23	106.00	106.30	102.10	102.32	98.662	8,605
2026-01-22	101.80	104.84	100.88	104.38	100.65	18,688
2026-01-21	100.00	101.40	98.250	99.940	96.367	19,930
2026-01-20	101.50	101.94	100.40	100.40	96.810	11,045
2026-01-19	102.00	103.06	101.74	102.72	99.047	50,148
2026-01-16	105.90	106.24	103.24	103.58	99.877	9,543
2026-01-15	103.40	105.08	102.32	104.54	100.80	11,536
2026-01-14	99.680	106.00	99.660	104.12	100.40	57,389
2026-01-13	103.50	103.50	101.32	102.00	98.353	170,576
2026-01-12	108.50	108.50	98.080	101.00	97.389	304,319
2026-01-09	111.00	113.10	110.38	110.80	106.84	9,968
2026-01-08	112.28	113.32	110.00	111.44	107.46	16,293
2026-01-07	108.56	112.00	108.56	110.56	106.61	11,201
2026-01-06	113.02	113.68	110.76	110.76	106.80	14,537
2026-01-05	113.00	115.00	111.16	112.44	108.42	23,135
2026-01-02	110.26	114.72	110.26	113.60	109.54	3,690
2025-12-30	112.56	115.92	112.56	115.92	111.78	50,856
2025-12-29	105.02	114.80	105.02	113.86	109.79	38,782
2025-12-23	115.00	115.00	111.20	112.82	108.79	49,177
2025-12-22	113.56	114.32	112.62	113.68	109.62	80,779
2025-12-19	110.10	115.00	110.10	114.68	110.58	32,370
2025-12-18	109.20	110.32	108.36	110.06	106.12	17,668
2025-12-17	107.46	108.10	106.34	106.92	103.10	20,220
2025-12-16	105.88	108.38	105.88	107.60	103.75	43,638
2025-12-15	105.00	111.72	105.00	107.16	103.33	35,484
2025-12-12	111.22	116.78	111.04	113.88	109.81	81,516
2025-12-11	109.92	111.52	109.08	110.94	106.97	28,395
2025-12-10	111.38	111.92	109.24	110.14	106.20	32,256
2025-12-09	114.06	114.06	109.68	110.28	106.34	88,958
2025-12-08	105.20	114.36	105.20	112.84	108.81	39,111
2025-12-05	114.74	114.74	111.30	112.06	108.05	62,304
2025-12-04	109.00	112.50	109.00	111.76	107.76	217,459
2025-12-03	110.00	115.90	107.08	108.70	104.81	257,606
2025-12-02	112.02	112.06	109.04	111.88	107.88	52,447
2025-12-01	113.00	113.38	110.18	112.50	108.48	84,649
2025-11-28	106.36	116.98	106.36	112.98	108.94	826,218
2025-11-27	103.62	104.72	102.76	104.48	100.74	25,290
2025-11-26	103.80	105.00	102.44	104.18	100.46	51,671
2025-11-25	111.10	111.10	103.92	104.60	100.86	95,406
2025-11-24	107.98	114.04	107.74	112.82	108.79	264,679
2025-11-21	104.44	107.28	104.44	107.28	103.44	63,351
2025-11-20	106.16	106.22	104.62	106.14	102.35	58,832
2025-11-19	104.24	105.10	103.26	104.76	101.01	23,839
2025-11-18	104.58	104.58	102.48	102.48	98.816	49,779
2025-11-17	109.78	110.68	105.52	105.52	101.75	73,491
2025-11-14	100.00	109.60	100.00	109.12	105.22	183,856
2025-11-13	100.00	105.42	100.00	101.90	98.257	291,372
2025-11-12	93.680	97.000	93.680	96.950	93.484	37,693
2025-11-11	94.080	95.090	93.250	93.980	90.620	48,370
2025-11-10	94.000	96.560	92.760	93.340	90.003	29,712
2025-11-07	94.110	94.390	92.410	93.300	89.964	53,153
2025-11-06	99.000	99.000	94.200	94.200	90.832	79,802
2025-11-05	102.92	104.08	98.600	98.670	95.142	70,687
2025-11-04	103.00	104.42	102.78	102.94	99.259	60,892
2025-11-03	103.00	105.68	103.00	103.92	100.20	49,592
2025-10-31	103.58	103.70	102.34	102.76	99.086	25,719

← NewerPage 4 of 6 · 326 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.