SoftwareOne Holding AG (OSL:SWON)
Norway
· Delayed Price · Currency is NOK 112.06
+0.30 (0.27%)
At close: Dec 5, 2025
SoftwareOne Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 114.74 | 114.74 | 111.30 | 112.06 | 112.06 | 0.27% | 62,304 |
| Dec 4, 2025 | 109.00 | 112.50 | 109.00 | 111.76 | 111.76 | 2.82% | 217,459 |
| Dec 3, 2025 | 110.00 | 115.90 | 107.08 | 108.70 | 108.70 | -2.84% | 257,606 |
| Dec 2, 2025 | 112.02 | 112.06 | 109.04 | 111.88 | 111.88 | -0.55% | 52,447 |
| Dec 1, 2025 | 113.00 | 113.38 | 110.18 | 112.50 | 112.50 | -0.42% | 84,649 |
| Nov 28, 2025 | 106.36 | 116.98 | 106.36 | 112.98 | 112.98 | 8.14% | 826,218 |
| Nov 27, 2025 | 103.62 | 104.72 | 102.76 | 104.48 | 104.48 | 0.29% | 25,290 |
| Nov 26, 2025 | 103.80 | 105.00 | 102.44 | 104.18 | 104.18 | -0.40% | 51,671 |
| Nov 25, 2025 | 111.10 | 111.10 | 103.92 | 104.60 | 104.60 | -7.29% | 95,406 |
| Nov 24, 2025 | 107.98 | 114.04 | 107.74 | 112.82 | 112.82 | 5.16% | 264,679 |
| Nov 21, 2025 | 104.44 | 107.28 | 104.44 | 107.28 | 107.28 | 1.07% | 63,351 |
| Nov 20, 2025 | 106.16 | 106.22 | 104.62 | 106.14 | 106.14 | 1.32% | 58,832 |
| Nov 19, 2025 | 104.24 | 105.10 | 103.26 | 104.76 | 104.76 | 2.22% | 23,839 |
| Nov 18, 2025 | 104.58 | 104.58 | 102.48 | 102.48 | 102.48 | -2.88% | 49,779 |
| Nov 17, 2025 | 109.78 | 110.68 | 105.52 | 105.52 | 105.52 | -3.30% | 73,491 |
| Nov 14, 2025 | 100.00 | 109.60 | 100.00 | 109.12 | 109.12 | 7.09% | 183,856 |
| Nov 13, 2025 | 100.00 | 105.42 | 100.00 | 101.90 | 101.90 | 5.11% | 291,372 |
| Nov 12, 2025 | 93.68 | 97.00 | 93.68 | 96.95 | 96.95 | 3.16% | 37,693 |
| Nov 11, 2025 | 94.08 | 95.09 | 93.25 | 93.98 | 93.98 | 0.69% | 48,370 |
| Nov 10, 2025 | 94.00 | 96.56 | 92.76 | 93.34 | 93.34 | 0.04% | 29,712 |
| Nov 7, 2025 | 94.11 | 94.39 | 92.41 | 93.30 | 93.30 | -0.96% | 53,153 |
| Nov 6, 2025 | 99.00 | 99.00 | 94.20 | 94.20 | 94.20 | -4.53% | 79,802 |
| Nov 5, 2025 | 102.92 | 104.08 | 98.60 | 98.67 | 98.67 | -4.15% | 70,687 |
| Nov 4, 2025 | 103.00 | 104.42 | 102.78 | 102.94 | 102.94 | -0.94% | 60,892 |
| Nov 3, 2025 | 103.00 | 105.68 | 103.00 | 103.92 | 103.92 | 1.13% | 49,592 |
| Oct 31, 2025 | 103.58 | 103.70 | 102.34 | 102.76 | 102.76 | -0.08% | 25,719 |
| Oct 30, 2025 | 102.74 | 105.52 | 102.74 | 102.84 | 102.84 | -0.68% | 38,902 |
| Oct 29, 2025 | 102.08 | 106.62 | 102.08 | 103.54 | 103.54 | 2.27% | 71,251 |
| Oct 28, 2025 | 101.02 | 102.88 | 100.26 | 101.24 | 101.24 | -0.35% | 98,346 |
| Oct 27, 2025 | 102.08 | 103.68 | 101.54 | 101.60 | 101.60 | -2.27% | 60,615 |
| 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 |