SoftwareONE Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 6.100 | 6.780 | 6.060 | 6.360 | 5.868 | 657,139 |
| 2025-02-18 | 6.200 | 6.280 | 6.150 | 6.270 | 5.785 | 245,100 |
| 2025-02-17 | 6.200 | 6.370 | 6.190 | 6.200 | 5.720 | 245,655 |
| 2025-02-14 | 6.020 | 6.230 | 6.000 | 6.140 | 5.665 | 145,754 |
| 2025-02-13 | 6.150 | 6.300 | 6.100 | 6.200 | 5.720 | 247,240 |
| 2025-02-12 | 6.050 | 6.180 | 6.010 | 6.150 | 5.674 | 249,762 |
| 2025-02-11 | 5.870 | 6.030 | 5.870 | 5.990 | 5.527 | 113,986 |
| 2025-02-10 | 6.030 | 6.040 | 5.860 | 6.030 | 5.564 | 172,770 |
| 2025-02-07 | 6.100 | 6.110 | 5.840 | 5.910 | 5.453 | 302,940 |
| 2025-02-06 | 6.050 | 6.100 | 5.880 | 6.050 | 5.582 | 308,190 |
| 2025-02-05 | 5.880 | 6.050 | 5.770 | 6.030 | 5.564 | 193,337 |
| 2025-02-04 | 5.930 | 5.930 | 5.770 | 5.850 | 5.397 | 460,502 |
| 2025-02-03 | 5.950 | 5.950 | 5.700 | 5.880 | 5.425 | 563,014 |
| 2025-01-31 | 6.330 | 6.340 | 5.890 | 5.960 | 5.499 | 995,617 |
| 2025-01-30 | 6.070 | 6.470 | 6.040 | 6.380 | 5.886 | 431,263 |
| 2025-01-29 | 5.970 | 6.150 | 5.970 | 6.090 | 5.619 | 243,354 |
| 2025-01-28 | 5.900 | 6.040 | 5.900 | 5.970 | 5.508 | 357,591 |
| 2025-01-27 | 5.920 | 6.000 | 5.750 | 5.980 | 5.517 | 338,294 |
| 2025-01-24 | 6.070 | 6.130 | 5.950 | 5.950 | 5.490 | 393,570 |
| 2025-01-23 | 6.310 | 6.310 | 6.030 | 6.050 | 5.582 | 311,210 |
| 2025-01-22 | 6.310 | 6.420 | 6.310 | 6.330 | 5.840 | 359,950 |
| 2025-01-21 | 6.100 | 6.330 | 6.100 | 6.330 | 5.840 | 425,487 |
| 2025-01-20 | 6.020 | 6.210 | 6.000 | 6.090 | 5.619 | 187,140 |
| 2025-01-17 | 6.300 | 6.300 | 6.050 | 6.090 | 5.619 | 309,615 |
| 2025-01-16 | 6.300 | 6.340 | 6.000 | 6.250 | 5.767 | 709,847 |
| 2025-01-15 | 5.960 | 6.360 | 5.920 | 6.360 | 5.868 | 448,926 |
| 2025-01-14 | 6.220 | 6.220 | 5.840 | 5.920 | 5.462 | 621,514 |
| 2025-01-13 | 6.090 | 6.160 | 5.870 | 6.140 | 5.665 | 455,158 |
| 2025-01-10 | 6.110 | 6.500 | 6.100 | 6.200 | 5.720 | 357,313 |
| 2025-01-09 | 6.300 | 6.300 | 6.110 | 6.150 | 5.674 | 284,826 |
| 2025-01-08 | 6.320 | 6.450 | 6.120 | 6.280 | 5.794 | 469,494 |
| 2025-01-07 | 6.500 | 6.550 | 6.200 | 6.280 | 5.794 | 368,275 |
| 2025-01-06 | 6.560 | 6.700 | 6.450 | 6.500 | 5.997 | 622,654 |
| 2025-01-03 | 6.180 | 6.560 | 6.070 | 6.510 | 6.006 | 660,318 |
| 2024-12-30 | 5.900 | 6.170 | 5.830 | 6.100 | 5.628 | 754,578 |
| 2024-12-27 | 6.000 | 6.030 | 5.860 | 5.950 | 5.490 | 448,983 |
| 2024-12-23 | 6.140 | 6.220 | 5.680 | 5.900 | 5.444 | 546,550 |
| 2024-12-20 | 6.160 | 6.520 | 5.970 | 6.420 | 5.923 | 664,655 |
| 2024-12-19 | 6.000 | 6.650 | 6.000 | 6.270 | 5.785 | 1,696,281 |
| 2024-12-18 | 6.110 | 6.150 | 5.750 | 5.860 | 5.407 | 857,428 |
| 2024-12-17 | 6.050 | 6.120 | 5.970 | 6.070 | 5.600 | 639,871 |
| 2024-12-16 | 6.310 | 6.460 | 6.010 | 6.110 | 5.637 | 499,488 |
| 2024-12-13 | 6.100 | 6.930 | 6.100 | 6.480 | 5.979 | 999,965 |
| 2024-12-12 | 7.230 | 7.390 | 6.020 | 6.110 | 5.637 | 764,818 |
| 2024-12-11 | 7.390 | 7.390 | 7.200 | 7.250 | 6.689 | 334,432 |
| 2024-12-10 | 7.330 | 7.560 | 7.260 | 7.390 | 6.818 | 165,399 |
| 2024-12-09 | 7.410 | 7.700 | 7.340 | 7.340 | 6.772 | 286,406 |
| 2024-12-06 | 7.430 | 7.480 | 7.140 | 7.320 | 6.754 | 147,522 |
| 2024-12-05 | 7.300 | 7.510 | 7.300 | 7.390 | 6.818 | 237,125 |
| 2024-12-04 | 7.500 | 7.530 | 7.210 | 7.360 | 6.791 | 226,838 |
| 2024-12-03 | 7.630 | 7.630 | 7.150 | 7.530 | 6.947 | 263,341 |
| 2024-12-02 | 7.800 | 7.920 | 7.620 | 7.620 | 7.031 | 227,711 |
| 2024-11-29 | 8.060 | 8.120 | 7.460 | 7.760 | 7.160 | 425,652 |
| 2024-11-28 | 8.200 | 8.210 | 8.040 | 8.090 | 7.464 | 270,113 |
| 2024-11-27 | 8.060 | 8.200 | 8.000 | 8.110 | 7.483 | 240,866 |
| 2024-11-26 | 8.010 | 8.220 | 7.990 | 8.010 | 7.390 | 265,061 |
| 2024-11-25 | 8.150 | 8.260 | 8.010 | 8.120 | 7.492 | 322,471 |
| 2024-11-22 | 8.000 | 8.170 | 7.950 | 8.150 | 7.520 | 251,201 |
| 2024-11-21 | 8.060 | 8.190 | 7.950 | 8.120 | 7.492 | 454,094 |
| 2024-11-20 | 7.950 | 8.110 | 7.870 | 8.070 | 7.446 | 460,672 |
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.