SoftwareOne Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 82.290 | 84.110 | 81.520 | 83.400 | 80.418 | 143,193 |
| 2025-08-07 | 80.000 | 82.270 | 80.000 | 81.790 | 78.866 | 87,089 |
| 2025-08-06 | 82.180 | 82.430 | 80.440 | 81.400 | 78.490 | 57,996 |
| 2025-08-05 | 82.970 | 82.970 | 81.060 | 81.280 | 78.374 | 64,090 |
| 2025-08-04 | 78.990 | 83.440 | 78.990 | 82.340 | 79.396 | 76,370 |
| 2025-08-01 | 81.010 | 83.990 | 79.830 | 80.580 | 77.699 | 752,559 |
| 2025-07-31 | 84.800 | 86.000 | 83.940 | 84.480 | 81.460 | 107,345 |
| 2025-07-30 | 85.680 | 86.220 | 84.110 | 84.340 | 81.325 | 43,636 |
| 2025-07-29 | 92.000 | 92.000 | 85.690 | 86.000 | 82.925 | 56,271 |
| 2025-07-28 | 86.000 | 90.280 | 86.000 | 88.520 | 85.355 | 50,748 |
| 2025-07-25 | 87.240 | 87.880 | 86.770 | 87.510 | 84.381 | 1,033,987 |
| 2025-07-24 | 85.000 | 88.910 | 85.000 | 87.250 | 84.130 | 50,767 |
| 2025-07-23 | 85.000 | 89.160 | 85.000 | 88.090 | 84.940 | 28,784 |
| 2025-07-22 | 88.000 | 88.000 | 86.000 | 87.610 | 84.478 | 54,312 |
| 2025-07-21 | 87.000 | 89.120 | 87.000 | 87.810 | 84.670 | 78,245 |
| 2025-07-18 | 90.970 | 90.970 | 87.400 | 88.000 | 84.854 | 545,984 |
| 2025-07-17 | 91.670 | 91.670 | 89.950 | 90.330 | 87.100 | 89,330 |
| 2025-07-16 | 90.000 | 91.990 | 89.380 | 90.260 | 87.033 | 126,448 |
| 2025-07-15 | 88.000 | 91.500 | 88.000 | 90.970 | 87.717 | 537,986 |
| 2025-07-14 | 93.000 | 93.000 | 88.610 | 88.670 | 85.500 | 127,235 |
| 2025-07-11 | 94.000 | 94.550 | 92.020 | 93.000 | 89.675 | 428,757 |
| 2025-07-10 | 96.000 | 97.470 | 94.080 | 95.090 | 91.690 | 66,590 |
| 2025-07-09 | 97.550 | 98.000 | 96.520 | 97.600 | 94.110 | 58,997 |
| 2025-07-08 | 98.000 | 98.000 | 96.300 | 97.180 | 93.705 | 614,333 |
| 2025-07-07 | 100.00 | 100.00 | 97.890 | 98.250 | 94.737 | 183,577 |
| 2025-07-04 | 93.950 | 100.00 | 93.000 | 100.00 | 96.425 | 210,252 |
| 2025-07-03 | 96.980 | 96.980 | 90.000 | 92.550 | 89.241 | 1,112,078 |
← NewerPage 6 of 6 · 327 trading days
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.