SoftwareONE Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-08-21	16.600	16.600	16.040	16.400	15.131	452,439
2024-08-20	17.100	17.240	17.000	17.080	15.759	45,389
2024-08-19	17.060	17.240	16.960	17.240	15.906	114,118
2024-08-16	17.200	17.220	17.060	17.100	15.777	55,876
2024-08-15	16.800	17.240	16.800	17.200	15.869	54,126
2024-08-14	16.660	17.140	16.660	17.140	15.814	44,063
2024-08-13	17.000	17.060	16.720	17.020	15.703	62,284
2024-08-12	17.000	17.020	16.780	16.780	15.482	53,159
2024-08-09	17.120	17.140	16.940	16.940	15.629	43,535
2024-08-08	16.760	17.220	16.620	17.060	15.740	103,051
2024-08-07	16.780	16.900	16.640	16.840	15.537	74,629
2024-08-06	16.600	16.940	16.540	16.760	15.463	123,081
2024-08-05	16.760	16.840	16.300	16.440	15.168	290,668
2024-08-02	17.140	17.360	17.000	17.100	15.777	176,349
2024-07-31	17.180	17.500	17.100	17.500	16.146	131,931
2024-07-30	17.140	17.340	17.100	17.180	15.851	75,496
2024-07-29	17.200	17.320	17.180	17.200	15.869	21,772
2024-07-26	17.100	17.300	17.100	17.220	15.888	66,026
2024-07-25	17.040	17.200	17.040	17.140	15.814	63,420
2024-07-24	17.200	17.300	17.140	17.200	15.869	58,227
2024-07-23	17.200	17.420	17.200	17.380	16.035	45,835
2024-07-22	17.400	17.540	17.220	17.240	15.906	238,238
2024-07-19	17.500	17.540	17.460	17.500	16.146	87,179
2024-07-18	17.360	17.700	17.200	17.600	16.238	218,925
2024-07-17	17.060	17.100	16.920	16.920	15.611	102,796
2024-07-16	16.800	17.200	16.800	17.080	15.759	73,998
2024-07-15	16.980	17.140	16.840	17.020	15.703	61,180
2024-07-12	16.960	17.040	16.900	16.940	15.629	60,545
2024-07-11	16.700	17.180	16.700	16.940	15.629	131,232
2024-07-10	16.800	17.220	16.480	17.120	15.796	119,058
2024-07-09	17.160	17.180	16.980	16.980	15.666	86,566
2024-07-08	17.200	17.200	17.040	17.120	15.796	81,294
2024-07-05	17.440	17.440	17.200	17.260	15.925	54,550
2024-07-04	17.200	17.400	17.200	17.360	16.017	87,889
2024-07-03	16.860	17.240	16.860	17.240	15.906	77,119
2024-07-02	16.860	17.200	16.860	17.120	15.796	126,016
2024-07-01	16.820	17.040	16.820	16.980	15.666	66,515
2024-06-28	17.020	17.020	16.880	16.900	15.593	101,159
2024-06-27	17.080	17.080	16.880	16.900	15.593	102,813
2024-06-26	17.000	17.120	16.960	17.020	15.703	129,590
2024-06-25	17.180	17.180	16.980	17.040	15.722	85,487
2024-06-24	17.100	17.240	17.000	17.200	15.869	116,989
2024-06-21	17.200	17.280	16.940	17.060	15.740	204,130
2024-06-20	17.000	17.200	17.000	17.200	15.869	40,055
2024-06-19	17.120	17.240	17.020	17.020	15.703	130,725
2024-06-18	17.300	17.380	17.060	17.140	15.814	74,556
2024-06-17	16.840	17.200	16.840	17.200	15.869	140,831
2024-06-14	17.320	17.400	17.000	17.080	15.759	203,220
2024-06-13	17.500	17.540	17.380	17.420	16.072	176,301
2024-06-12	17.440	17.540	17.400	17.460	16.109	141,553
2024-06-11	17.000	17.500	17.000	17.500	16.146	163,405
2024-06-10	17.100	17.200	16.980	17.040	15.722	74,085
2024-06-07	17.300	17.400	17.180	17.220	15.888	87,617
2024-06-06	17.040	17.320	16.920	17.320	15.980	133,567
2024-06-05	16.900	17.020	16.900	16.980	15.666	51,632
2024-06-04	17.000	17.200	16.900	16.900	15.593	122,824

← NewerPage 10 of 22 · 1,264 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.