SoftwareOne Holding AG (OSL:SWON)

Norway flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025103.42105.24102.90103.96103.960.99%49,399
Oct 23, 2025103.00103.80102.18102.94102.94-0.92%57,205
Oct 22, 2025108.00108.00103.48103.90103.90-1.76%41,027
Oct 21, 2025108.86108.86105.08105.76105.76-0.58%27,497
Oct 20, 2025100.00108.00100.00106.38106.384.09%88,456
Oct 17, 2025100.40103.94100.00102.20102.20-1.14%78,647
Oct 16, 2025104.30106.76103.00103.38103.38-0.63%54,633
Oct 15, 2025103.72105.86100.00104.04104.040.60%80,350
Oct 14, 2025103.00104.76101.50103.42103.420.72%158,054
Oct 13, 2025103.98105.84102.68102.68102.68-3.41%258,566
Oct 10, 2025109.18109.90106.30106.30106.30-3.50%75,466
Oct 9, 2025111.48111.48109.82110.16110.160.31%76,973
Oct 8, 2025107.30111.20106.96109.82109.822.35%139,551
Oct 7, 2025103.90107.68103.70107.30107.303.41%167,653
Oct 6, 2025104.00104.00101.62103.76103.760.68%25,285
Oct 3, 2025102.40103.58102.38103.06103.060.06%15,439
Oct 2, 2025104.00104.00101.40103.00103.000.47%104,158
Oct 1, 2025102.60103.66100.96102.52102.52-0.08%23,526
Sep 30, 2025101.68103.00101.30102.60102.601.62%58,551
Sep 29, 2025103.00103.00100.00100.96100.96-1.02%58,908
Sep 26, 2025105.62107.00101.22102.00102.00-2.80%71,538
Sep 25, 2025106.90106.90104.00104.94104.94-0.02%129,194
Sep 24, 2025104.00107.00104.00104.96104.96-1.91%110,931
Sep 23, 2025103.02108.38102.80107.00107.003.68%285,027
Sep 22, 2025110.00110.00103.20103.20103.20-5.46%105,315
Sep 19, 2025108.00109.54102.62109.16109.166.89%615,485
Sep 18, 2025100.74103.90100.74102.12102.121.39%54,278
Sep 17, 2025101.56102.00100.26100.72100.72-0.83%101,135
Sep 16, 202597.98102.6097.98101.56101.563.36%164,294
Sep 15, 202599.00100.6497.8198.2698.26-1.25%183,434
Sep 12, 202599.00100.7898.0099.5099.501.55%420,718
Sep 11, 202594.3499.2192.5597.9897.986.11%337,465
Sep 10, 202592.7593.7791.2792.3492.340.41%98,093
Sep 9, 202594.5095.4291.9691.9691.96-2.68%68,341
Sep 8, 202593.0094.4991.5094.4994.492.66%201,895
Sep 5, 202588.3093.9188.3092.0492.043.25%264,002
Sep 4, 202591.2992.7088.6389.1489.14-1.49%78,823
Sep 3, 202591.0092.4490.4290.4990.490.40%480,112
Sep 2, 202594.8094.8089.3690.1390.13-4.81%431,837
Sep 1, 202588.0095.3085.4094.6894.689.63%631,778
Aug 29, 202581.3488.0081.3486.3686.365.30%625,498
Aug 28, 202586.0187.4478.5582.0182.01-6.21%1,158,549
Aug 27, 202588.5091.4887.1187.4487.44-0.02%227,009
Aug 26, 202588.0890.2186.8387.4687.46-0.25%268,933
Aug 25, 202585.0088.5085.0087.6887.683.49%146,371
Aug 22, 202586.2487.7584.4084.7284.72-1.72%179,871
Aug 21, 202582.6288.0682.6286.2086.204.83%450,254
Aug 20, 202583.0083.0082.0882.2382.23-0.69%87,204
Aug 19, 202581.3283.1981.3282.8082.801.47%53,011
Aug 18, 202576.1082.0676.1081.6081.601.58%134,527