SoftwareOne Holding AG (OSL:SWON)
Norway · Delayed Price · Currency is NOK 92.34
+0.38 (0.41%)
At close: Sep 10, 2025
SoftwareOne Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 99.00 | 100.78 | 98.00 | 99.50 | 99.50 | 1.55% | 420,718 |
| Sep 11, 2025 | 94.34 | 99.21 | 92.55 | 97.98 | 97.98 | 6.11% | 337,465 |
| Sep 10, 2025 | 92.75 | 93.77 | 91.27 | 92.34 | 92.34 | 0.41% | 98,093 |
| Sep 9, 2025 | 94.50 | 95.42 | 91.96 | 91.96 | 91.96 | -2.68% | 68,341 |
| Sep 8, 2025 | 93.00 | 94.49 | 91.50 | 94.49 | 94.49 | 2.66% | 201,895 |
| Sep 5, 2025 | 88.30 | 93.91 | 88.30 | 92.04 | 92.04 | 3.25% | 264,002 |
| Sep 4, 2025 | 91.29 | 92.70 | 88.63 | 89.14 | 89.14 | -1.49% | 78,823 |
| Sep 3, 2025 | 91.00 | 92.44 | 90.42 | 90.49 | 90.49 | 0.40% | 480,112 |
| Sep 2, 2025 | 94.80 | 94.80 | 89.36 | 90.13 | 90.13 | -4.81% | 431,837 |
| Sep 1, 2025 | 88.00 | 95.30 | 85.40 | 94.68 | 94.68 | 9.63% | 631,778 |
| Aug 29, 2025 | 81.34 | 88.00 | 81.34 | 86.36 | 86.36 | 5.30% | 625,498 |
| Aug 28, 2025 | 86.01 | 87.44 | 78.55 | 82.01 | 82.01 | -6.21% | 1,158,549 |
| Aug 27, 2025 | 88.50 | 91.48 | 87.11 | 87.44 | 87.44 | -0.02% | 227,009 |
| Aug 26, 2025 | 88.08 | 90.21 | 86.83 | 87.46 | 87.46 | -0.25% | 268,933 |
| Aug 25, 2025 | 85.00 | 88.50 | 85.00 | 87.68 | 87.68 | 3.49% | 146,371 |
| Aug 22, 2025 | 86.24 | 87.75 | 84.40 | 84.72 | 84.72 | -1.72% | 179,871 |
| Aug 21, 2025 | 82.62 | 88.06 | 82.62 | 86.20 | 86.20 | 4.83% | 450,254 |
| Aug 20, 2025 | 83.00 | 83.00 | 82.08 | 82.23 | 82.23 | -0.69% | 87,204 |
| Aug 19, 2025 | 81.32 | 83.19 | 81.32 | 82.80 | 82.80 | 1.47% | 53,011 |
| Aug 18, 2025 | 76.10 | 82.06 | 76.10 | 81.60 | 81.60 | 1.58% | 134,527 |
| Aug 15, 2025 | 79.71 | 81.22 | 79.56 | 80.33 | 80.33 | 1.07% | 82,220 |
| Aug 14, 2025 | 84.90 | 84.90 | 79.09 | 79.48 | 79.48 | 1.39% | 52,414 |
| Aug 13, 2025 | 78.60 | 78.90 | 76.59 | 78.39 | 78.39 | 0.03% | 95,114 |
| Aug 12, 2025 | 79.96 | 80.53 | 78.16 | 78.37 | 78.37 | -2.04% | 559,620 |
| Aug 11, 2025 | 83.55 | 83.55 | 79.53 | 80.00 | 80.00 | -4.08% | 132,910 |
| Aug 8, 2025 | 82.29 | 84.11 | 81.52 | 83.40 | 83.40 | 1.97% | 143,193 |
| Aug 7, 2025 | 80.00 | 82.27 | 80.00 | 81.79 | 81.79 | 0.48% | 87,089 |
| Aug 6, 2025 | 82.18 | 82.43 | 80.44 | 81.40 | 81.40 | 0.15% | 57,996 |
| Aug 5, 2025 | 82.97 | 82.97 | 81.06 | 81.28 | 81.28 | -1.29% | 64,090 |
| Aug 4, 2025 | 78.99 | 83.44 | 78.99 | 82.34 | 82.34 | 2.18% | 76,370 |
| Aug 1, 2025 | 81.01 | 83.99 | 79.83 | 80.58 | 80.58 | -4.62% | 752,559 |
| Jul 31, 2025 | 84.80 | 86.00 | 83.94 | 84.48 | 84.48 | 0.17% | 107,345 |
| Jul 30, 2025 | 85.68 | 86.22 | 84.11 | 84.34 | 84.34 | -1.93% | 43,636 |
| Jul 29, 2025 | 92.00 | 92.00 | 85.69 | 86.00 | 86.00 | -2.85% | 56,271 |
| Jul 28, 2025 | 86.00 | 90.28 | 86.00 | 88.52 | 88.52 | 1.15% | 50,748 |
| Jul 25, 2025 | 87.24 | 87.88 | 86.77 | 87.51 | 87.51 | 0.30% | 1,033,987 |
| Jul 24, 2025 | 85.00 | 88.91 | 85.00 | 87.25 | 87.25 | -0.95% | 50,767 |
| Jul 23, 2025 | 85.00 | 89.16 | 85.00 | 88.09 | 88.09 | 0.55% | 28,784 |
| Jul 22, 2025 | 88.00 | 88.00 | 86.00 | 87.61 | 87.61 | -0.23% | 54,312 |
| Jul 21, 2025 | 87.00 | 89.12 | 87.00 | 87.81 | 87.81 | -0.22% | 78,245 |
| Jul 18, 2025 | 90.97 | 90.97 | 87.40 | 88.00 | 88.00 | -2.58% | 545,984 |
| Jul 17, 2025 | 91.67 | 91.67 | 89.95 | 90.33 | 90.33 | 0.08% | 89,330 |
| Jul 16, 2025 | 90.00 | 91.99 | 89.38 | 90.26 | 90.26 | -0.78% | 126,448 |
| Jul 15, 2025 | 88.00 | 91.50 | 88.00 | 90.97 | 90.97 | 2.59% | 537,986 |
| Jul 14, 2025 | 93.00 | 93.00 | 88.61 | 88.67 | 88.67 | -4.66% | 127,235 |
| Jul 11, 2025 | 94.00 | 94.55 | 92.02 | 93.00 | 93.00 | -2.20% | 428,757 |
| Jul 10, 2025 | 96.00 | 97.47 | 94.08 | 95.09 | 95.09 | -2.57% | 66,590 |
| Jul 9, 2025 | 97.55 | 98.00 | 96.52 | 97.60 | 97.60 | 0.43% | 58,997 |
| Jul 8, 2025 | 98.00 | 98.00 | 96.30 | 97.18 | 97.18 | -1.09% | 614,333 |
| Jul 7, 2025 | 100.00 | 100.00 | 97.89 | 98.25 | 98.25 | -1.75% | 183,577 |