SoftwareOne Holding AG (OSL:SWON)
Norway · Delayed Price · Currency is NOK 95.60
-2.30 (-2.35%)
At close: Aug 21, 2026
OSL:SWON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 97.90 | 100.20 | 95.60 | 95.60 | 95.60 | -2.35% | 164,479 |
| Aug 20, 2026 | 99.00 | 99.00 | 96.30 | 97.90 | 97.90 | -2.30% | 54,981 |
| Aug 19, 2026 | 100.20 | 102.00 | 97.90 | 100.20 | 100.20 | -0.20% | 92,952 |
| Aug 18, 2026 | 104.00 | 104.00 | 99.80 | 100.40 | 100.40 | -3.46% | 48,285 |
| Aug 17, 2026 | 105.20 | 106.20 | 104.00 | 104.00 | 104.00 | -1.33% | 5,485 |
| Aug 14, 2026 | 103.60 | 108.00 | 103.60 | 105.40 | 105.40 | 0.19% | 66,930 |
| Aug 13, 2026 | 104.80 | 106.60 | 104.40 | 105.20 | 105.20 | 0.19% | 11,628 |
| Aug 12, 2026 | 107.00 | 107.20 | 104.60 | 105.00 | 105.00 | -2.05% | 8,211 |
| Aug 11, 2026 | 111.80 | 111.80 | 107.20 | 107.20 | 107.20 | -4.11% | 44,499 |
| Aug 10, 2026 | 109.60 | 112.00 | 109.20 | 111.80 | 111.80 | 0.36% | 54,907 |
| Aug 7, 2026 | 107.80 | 111.40 | 107.80 | 111.40 | 111.40 | 4.31% | 44,336 |
| Aug 6, 2026 | 106.60 | 108.00 | 105.80 | 106.80 | 106.80 | -0.74% | 37,102 |
| Aug 5, 2026 | 105.00 | 109.60 | 105.00 | 107.60 | 107.60 | -0.19% | 81,408 |
| Aug 4, 2026 | 106.00 | 108.40 | 105.80 | 107.80 | 107.80 | 1.70% | 33,294 |
| Aug 3, 2026 | 101.60 | 106.40 | 101.60 | 106.00 | 106.00 | 2.51% | 26,139 |
| Jul 31, 2026 | 103.20 | 104.00 | 102.80 | 103.40 | 103.40 | 0.39% | 11,588 |
| Jul 30, 2026 | 103.80 | 104.00 | 102.20 | 103.00 | 103.00 | -1.72% | 44,214 |
| Jul 29, 2026 | 105.60 | 106.20 | 104.40 | 104.80 | 104.80 | -0.57% | 71,655 |
| Jul 28, 2026 | 101.80 | 107.40 | 101.80 | 105.40 | 105.40 | 2.33% | 60,613 |
| Jul 27, 2026 | 98.40 | 103.40 | 98.40 | 103.00 | 103.00 | 4.99% | 40,892 |
| Jul 24, 2026 | 96.90 | 98.60 | 96.80 | 98.10 | 98.10 | 1.34% | 6,958 |
| Jul 23, 2026 | 98.00 | 100.40 | 96.50 | 96.80 | 96.80 | -1.22% | 12,344 |
| Jul 22, 2026 | 100.00 | 100.20 | 98.00 | 98.00 | 98.00 | -2.20% | 9,002 |
| Jul 21, 2026 | 100.00 | 100.60 | 98.60 | 100.20 | 100.20 | 0.20% | 15,912 |
| Jul 20, 2026 | 98.40 | 101.20 | 97.00 | 100.00 | 100.00 | 1.52% | 25,279 |
| Jul 17, 2026 | 96.90 | 99.30 | 96.50 | 98.50 | 98.50 | 0.92% | 15,133 |
| Jul 16, 2026 | 96.90 | 99.10 | 96.90 | 97.60 | 97.60 | -2.01% | 25,499 |
| Jul 15, 2026 | 97.40 | 100.20 | 97.40 | 99.60 | 99.60 | 2.05% | 4,451 |
| Jul 14, 2026 | 100.00 | 100.20 | 94.40 | 97.60 | 97.60 | -1.61% | 21,970 |
| Jul 13, 2026 | 100.05 | 101.80 | 99.20 | 99.20 | 99.20 | -2.55% | 71,558 |
| Jul 10, 2026 | 100.00 | 102.00 | 99.60 | 101.80 | 101.80 | 1.90% | 49,609 |
| Jul 9, 2026 | 100.00 | 102.40 | 99.00 | 99.90 | 99.90 | 0.30% | 39,439 |
| Jul 8, 2026 | 101.60 | 102.60 | 99.40 | 99.60 | 99.60 | -2.92% | 30,128 |
| Jul 7, 2026 | 100.90 | 105.00 | 100.90 | 102.60 | 102.60 | -1.16% | 19,291 |
| Jul 6, 2026 | 102.00 | 104.00 | 101.15 | 103.80 | 103.80 | 1.57% | 39,303 |
| Jul 3, 2026 | 97.30 | 103.00 | 96.90 | 102.20 | 102.20 | 3.34% | 68,358 |
| Jul 2, 2026 | 96.50 | 99.70 | 96.50 | 98.90 | 98.90 | 2.70% | 47,276 |
| Jul 1, 2026 | 88.80 | 96.40 | 88.80 | 96.30 | 96.30 | 0.84% | 123,346 |
| Jun 30, 2026 | 95.60 | 97.30 | 95.30 | 95.50 | 95.50 | -1.14% | 40,565 |
| Jun 29, 2026 | 95.90 | 97.30 | 95.30 | 96.60 | 96.60 | 2.77% | 54,906 |
| Jun 26, 2026 | 94.30 | 95.00 | 92.20 | 94.00 | 94.00 | -0.95% | 25,305 |
| Jun 25, 2026 | 95.00 | 96.00 | 94.00 | 94.90 | 94.90 | 0.21% | 15,680 |
| Jun 24, 2026 | 94.10 | 95.40 | 91.90 | 94.70 | 94.70 | 0.64% | 21,253 |
| Jun 23, 2026 | 93.10 | 95.80 | 93.10 | 94.10 | 94.10 | - | 43,300 |
| Jun 22, 2026 | 96.20 | 96.20 | 93.60 | 94.10 | 94.10 | -2.18% | 64,380 |
| Jun 19, 2026 | 97.70 | 97.70 | 96.20 | 96.20 | 96.20 | 0.21% | 73,276 |
| Jun 18, 2026 | 98.00 | 98.00 | 94.70 | 96.00 | 96.00 | -0.62% | 33,621 |
| Jun 17, 2026 | 96.20 | 98.60 | 96.20 | 96.60 | 96.60 | -0.21% | 45,922 |
| Jun 16, 2026 | 97.60 | 99.40 | 96.80 | 96.80 | 96.80 | -1.63% | 28,750 |
| Jun 15, 2026 | 98.00 | 103.80 | 98.00 | 98.40 | 98.40 | 4.13% | 33,452 |