SoftwareOne Holding AG (OSL:SWON)
Norway flag Norway · Delayed Price · Currency is NOK
102.52
-0.08 (-0.08%)
At close: Oct 1, 2025

SoftwareOne Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 15, 202579.7181.2279.5680.3380.331.07%82,220
Aug 14, 202584.9084.9079.0979.4879.481.39%52,414
Aug 13, 202578.6078.9076.5978.3978.390.03%95,114
Aug 12, 202579.9680.5378.1678.3778.37-2.04%559,620
Aug 11, 202583.5583.5579.5380.0080.00-4.08%132,910
Aug 8, 202582.2984.1181.5283.4083.401.97%143,193
Aug 7, 202580.0082.2780.0081.7981.790.48%87,089
Aug 6, 202582.1882.4380.4481.4081.400.15%57,996
Aug 5, 202582.9782.9781.0681.2881.28-1.29%64,090
Aug 4, 202578.9983.4478.9982.3482.342.18%76,370
Aug 1, 202581.0183.9979.8380.5880.58-4.62%752,559
Jul 31, 202584.8086.0083.9484.4884.480.17%107,345
Jul 30, 202585.6886.2284.1184.3484.34-1.93%43,636
Jul 29, 202592.0092.0085.6986.0086.00-2.85%56,271
Jul 28, 202586.0090.2886.0088.5288.521.15%50,748