SoftwareOne Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 102.74 | 105.52 | 102.74 | 102.84 | 99.163 | 38,902 |
| 2025-10-29 | 102.08 | 106.62 | 102.08 | 103.54 | 99.838 | 71,251 |
| 2025-10-28 | 101.02 | 102.88 | 100.26 | 101.24 | 97.620 | 98,346 |
| 2025-10-27 | 102.08 | 103.68 | 101.54 | 101.60 | 97.967 | 60,615 |
| 2025-10-24 | 103.42 | 105.24 | 102.90 | 103.96 | 100.24 | 49,399 |
| 2025-10-23 | 103.00 | 103.80 | 102.18 | 102.94 | 99.259 | 57,205 |
| 2025-10-22 | 108.00 | 108.00 | 103.48 | 103.90 | 100.19 | 41,027 |
| 2025-10-21 | 108.86 | 108.86 | 105.08 | 105.76 | 101.98 | 27,497 |
| 2025-10-20 | 100.00 | 108.00 | 100.00 | 106.38 | 102.58 | 88,456 |
| 2025-10-17 | 100.40 | 103.94 | 100.00 | 102.20 | 98.546 | 78,647 |
| 2025-10-16 | 104.30 | 106.76 | 103.00 | 103.38 | 99.684 | 54,633 |
| 2025-10-15 | 103.72 | 105.86 | 100.00 | 104.04 | 100.32 | 80,350 |
| 2025-10-14 | 103.00 | 104.76 | 101.50 | 103.42 | 99.722 | 158,054 |
| 2025-10-13 | 103.98 | 105.84 | 102.68 | 102.68 | 99.009 | 258,566 |
| 2025-10-10 | 109.18 | 109.90 | 106.30 | 106.30 | 102.50 | 75,466 |
| 2025-10-09 | 111.48 | 111.48 | 109.82 | 110.16 | 106.22 | 76,973 |
| 2025-10-08 | 107.30 | 111.20 | 106.96 | 109.82 | 105.89 | 139,551 |
| 2025-10-07 | 103.90 | 107.68 | 103.70 | 107.30 | 103.46 | 167,653 |
| 2025-10-06 | 104.00 | 104.00 | 101.62 | 103.76 | 100.05 | 25,285 |
| 2025-10-03 | 102.40 | 103.58 | 102.38 | 103.06 | 99.375 | 15,439 |
| 2025-10-02 | 104.00 | 104.00 | 101.40 | 103.00 | 99.317 | 104,158 |
| 2025-10-01 | 102.60 | 103.66 | 100.96 | 102.52 | 98.855 | 23,526 |
| 2025-09-30 | 101.68 | 103.00 | 101.30 | 102.60 | 98.932 | 58,551 |
| 2025-09-29 | 103.00 | 103.00 | 100.00 | 100.96 | 97.350 | 58,908 |
| 2025-09-26 | 105.62 | 107.00 | 101.22 | 102.00 | 98.353 | 71,538 |
| 2025-09-25 | 106.90 | 106.90 | 104.00 | 104.94 | 101.19 | 129,194 |
| 2025-09-24 | 104.00 | 107.00 | 104.00 | 104.96 | 101.21 | 110,931 |
| 2025-09-23 | 103.02 | 108.38 | 102.80 | 107.00 | 103.17 | 285,027 |
| 2025-09-22 | 110.00 | 110.00 | 103.20 | 103.20 | 99.510 | 105,315 |
| 2025-09-19 | 108.00 | 109.54 | 102.62 | 109.16 | 105.26 | 615,485 |
| 2025-09-18 | 100.74 | 103.90 | 100.74 | 102.12 | 98.469 | 54,278 |
| 2025-09-17 | 101.56 | 102.00 | 100.26 | 100.72 | 97.119 | 101,135 |
| 2025-09-16 | 97.980 | 102.60 | 97.980 | 101.56 | 97.929 | 164,294 |
| 2025-09-15 | 99.000 | 100.64 | 97.810 | 98.260 | 94.747 | 183,434 |
| 2025-09-12 | 99.000 | 100.78 | 98.000 | 99.500 | 95.942 | 420,718 |
| 2025-09-11 | 94.340 | 99.210 | 92.550 | 97.980 | 94.477 | 337,465 |
| 2025-09-10 | 92.750 | 93.770 | 91.270 | 92.340 | 89.038 | 98,093 |
| 2025-09-09 | 94.500 | 95.420 | 91.960 | 91.960 | 88.672 | 68,341 |
| 2025-09-08 | 93.000 | 94.490 | 91.500 | 94.490 | 91.112 | 201,895 |
| 2025-09-05 | 88.300 | 93.910 | 88.300 | 92.040 | 88.749 | 264,002 |
| 2025-09-04 | 91.290 | 92.700 | 88.630 | 89.140 | 85.953 | 78,823 |
| 2025-09-03 | 91.000 | 92.440 | 90.420 | 90.490 | 87.255 | 480,112 |
| 2025-09-02 | 94.800 | 94.800 | 89.360 | 90.130 | 86.908 | 431,837 |
| 2025-09-01 | 88.000 | 95.300 | 85.400 | 94.680 | 91.295 | 631,778 |
| 2025-08-29 | 81.340 | 88.000 | 81.340 | 86.360 | 83.272 | 625,498 |
| 2025-08-28 | 86.010 | 87.440 | 78.550 | 82.010 | 79.078 | 1,158,549 |
| 2025-08-27 | 88.500 | 91.480 | 87.110 | 87.440 | 84.314 | 227,009 |
| 2025-08-26 | 88.080 | 90.210 | 86.830 | 87.460 | 84.333 | 268,933 |
| 2025-08-25 | 85.000 | 88.500 | 85.000 | 87.680 | 84.545 | 146,371 |
| 2025-08-22 | 86.240 | 87.750 | 84.400 | 84.720 | 81.691 | 179,871 |
| 2025-08-21 | 82.620 | 88.060 | 82.620 | 86.200 | 83.118 | 450,254 |
| 2025-08-20 | 83.000 | 83.000 | 82.080 | 82.230 | 79.290 | 87,204 |
| 2025-08-19 | 81.320 | 83.190 | 81.320 | 82.800 | 79.840 | 53,011 |
| 2025-08-18 | 76.100 | 82.060 | 76.100 | 81.600 | 78.682 | 134,527 |
| 2025-08-15 | 79.710 | 81.220 | 79.560 | 80.330 | 77.458 | 82,220 |
| 2025-08-14 | 84.900 | 84.900 | 79.090 | 79.480 | 76.638 | 52,414 |
| 2025-08-13 | 78.600 | 78.900 | 76.590 | 78.390 | 75.587 | 95,114 |
| 2025-08-12 | 79.960 | 80.530 | 78.160 | 78.370 | 75.568 | 559,620 |
| 2025-08-11 | 83.550 | 83.550 | 79.530 | 80.000 | 77.140 | 132,910 |
| 2025-08-08 | 82.290 | 84.110 | 81.520 | 83.400 | 80.418 | 143,193 |
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.