SoftwareOne Holding AG (OSL:SWON)
Norway · Delayed Price · Currency is NOK 106.38
+4.18 (4.09%)
At close: Oct 20, 2025
SoftwareOne Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 103.42 | 105.24 | 102.90 | 103.96 | 103.96 | 0.99% | 49,399 |
| Oct 23, 2025 | 103.00 | 103.80 | 102.18 | 102.94 | 102.94 | -0.92% | 57,205 |
| Oct 22, 2025 | 108.00 | 108.00 | 103.48 | 103.90 | 103.90 | -1.76% | 41,027 |
| Oct 21, 2025 | 108.86 | 108.86 | 105.08 | 105.76 | 105.76 | -0.58% | 27,497 |
| Oct 20, 2025 | 100.00 | 108.00 | 100.00 | 106.38 | 106.38 | 4.09% | 88,456 |
| Oct 17, 2025 | 100.40 | 103.94 | 100.00 | 102.20 | 102.20 | -1.14% | 78,647 |
| Oct 16, 2025 | 104.30 | 106.76 | 103.00 | 103.38 | 103.38 | -0.63% | 54,633 |
| Oct 15, 2025 | 103.72 | 105.86 | 100.00 | 104.04 | 104.04 | 0.60% | 80,350 |
| Oct 14, 2025 | 103.00 | 104.76 | 101.50 | 103.42 | 103.42 | 0.72% | 158,054 |
| Oct 13, 2025 | 103.98 | 105.84 | 102.68 | 102.68 | 102.68 | -3.41% | 258,566 |
| Oct 10, 2025 | 109.18 | 109.90 | 106.30 | 106.30 | 106.30 | -3.50% | 75,466 |
| Oct 9, 2025 | 111.48 | 111.48 | 109.82 | 110.16 | 110.16 | 0.31% | 76,973 |
| Oct 8, 2025 | 107.30 | 111.20 | 106.96 | 109.82 | 109.82 | 2.35% | 139,551 |
| Oct 7, 2025 | 103.90 | 107.68 | 103.70 | 107.30 | 107.30 | 3.41% | 167,653 |
| Oct 6, 2025 | 104.00 | 104.00 | 101.62 | 103.76 | 103.76 | 0.68% | 25,285 |
| Oct 3, 2025 | 102.40 | 103.58 | 102.38 | 103.06 | 103.06 | 0.06% | 15,439 |
| Oct 2, 2025 | 104.00 | 104.00 | 101.40 | 103.00 | 103.00 | 0.47% | 104,158 |
| Oct 1, 2025 | 102.60 | 103.66 | 100.96 | 102.52 | 102.52 | -0.08% | 23,526 |
| Sep 30, 2025 | 101.68 | 103.00 | 101.30 | 102.60 | 102.60 | 1.62% | 58,551 |
| Sep 29, 2025 | 103.00 | 103.00 | 100.00 | 100.96 | 100.96 | -1.02% | 58,908 |
| Sep 26, 2025 | 105.62 | 107.00 | 101.22 | 102.00 | 102.00 | -2.80% | 71,538 |
| Sep 25, 2025 | 106.90 | 106.90 | 104.00 | 104.94 | 104.94 | -0.02% | 129,194 |
| Sep 24, 2025 | 104.00 | 107.00 | 104.00 | 104.96 | 104.96 | -1.91% | 110,931 |
| Sep 23, 2025 | 103.02 | 108.38 | 102.80 | 107.00 | 107.00 | 3.68% | 285,027 |
| Sep 22, 2025 | 110.00 | 110.00 | 103.20 | 103.20 | 103.20 | -5.46% | 105,315 |
| Sep 19, 2025 | 108.00 | 109.54 | 102.62 | 109.16 | 109.16 | 6.89% | 615,485 |
| Sep 18, 2025 | 100.74 | 103.90 | 100.74 | 102.12 | 102.12 | 1.39% | 54,278 |
| Sep 17, 2025 | 101.56 | 102.00 | 100.26 | 100.72 | 100.72 | -0.83% | 101,135 |
| Sep 16, 2025 | 97.98 | 102.60 | 97.98 | 101.56 | 101.56 | 3.36% | 164,294 |
| Sep 15, 2025 | 99.00 | 100.64 | 97.81 | 98.26 | 98.26 | -1.25% | 183,434 |
| 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 |