SoftwareOne Holding AG (OSL:SWON)
Norway
· Delayed Price · Currency is NOK 85.88
-0.68 (-0.79%)
At close: Mar 5, 2026
SoftwareOne Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 86.10 | 86.31 | 84.20 | 85.88 | 85.88 | -0.79% | 13,245 |
| Mar 4, 2026 | 85.00 | 87.59 | 84.35 | 86.56 | 86.56 | 2.77% | 13,141 |
| Mar 3, 2026 | 83.47 | 84.70 | 81.25 | 84.23 | 84.23 | 0.90% | 25,282 |
| Mar 2, 2026 | 81.14 | 85.77 | 80.80 | 83.48 | 83.48 | -0.27% | 47,049 |
| Feb 27, 2026 | 81.84 | 83.76 | 81.84 | 83.71 | 83.71 | 1.47% | 17,855 |
| Feb 26, 2026 | 82.79 | 83.07 | 82.20 | 82.50 | 82.50 | -0.24% | 16,152 |
| Feb 25, 2026 | 82.25 | 83.07 | 81.00 | 82.70 | 82.70 | 0.53% | 14,039 |
| Feb 24, 2026 | 82.01 | 82.54 | 81.37 | 82.26 | 82.26 | -0.96% | 21,511 |
| Feb 23, 2026 | 84.85 | 84.85 | 82.45 | 83.06 | 83.06 | -1.87% | 27,123 |
| Feb 20, 2026 | 85.34 | 85.76 | 83.82 | 84.64 | 84.64 | -1.89% | 28,524 |
| Feb 19, 2026 | 85.47 | 86.29 | 85.22 | 86.27 | 86.27 | 0.45% | 59,040 |
| Feb 18, 2026 | 84.69 | 86.27 | 84.50 | 85.88 | 85.88 | 0.90% | 121,105 |
| Feb 17, 2026 | 86.10 | 86.10 | 82.69 | 85.11 | 85.11 | -1.94% | 29,555 |
| Feb 16, 2026 | 86.60 | 87.26 | 85.83 | 86.79 | 86.79 | -0.47% | 13,544 |
| Feb 13, 2026 | 89.00 | 89.00 | 84.90 | 87.20 | 87.20 | -2.50% | 43,798 |
| Feb 12, 2026 | 87.25 | 89.46 | 87.00 | 89.44 | 89.44 | 1.35% | 50,376 |
| Feb 11, 2026 | 90.63 | 90.86 | 87.76 | 88.25 | 88.25 | -4.08% | 260,788 |
| Feb 10, 2026 | 92.93 | 94.01 | 89.66 | 92.00 | 92.00 | 1.10% | 217,176 |
| Feb 9, 2026 | 91.07 | 92.82 | 88.00 | 91.00 | 91.00 | 4.91% | 203,557 |
| Feb 6, 2026 | 88.00 | 89.09 | 84.72 | 86.74 | 86.74 | -1.69% | 30,526 |
| Feb 5, 2026 | 90.09 | 90.33 | 88.10 | 88.23 | 88.23 | -4.53% | 45,655 |
| Feb 4, 2026 | 92.01 | 92.42 | 85.43 | 92.42 | 92.42 | 0.69% | 257,846 |
| Feb 3, 2026 | 99.73 | 99.73 | 91.79 | 91.79 | 91.79 | -7.28% | 98,600 |
| Feb 2, 2026 | 99.20 | 99.20 | 96.89 | 99.00 | 99.00 | -0.21% | 86,226 |
| Jan 30, 2026 | 106.22 | 107.22 | 98.46 | 99.21 | 99.21 | -3.77% | 60,570 |
| Jan 29, 2026 | 105.64 | 108.64 | 103.10 | 103.10 | 103.10 | -4.99% | 192,999 |
| Jan 28, 2026 | 109.86 | 110.06 | 108.28 | 108.52 | 108.52 | -1.20% | 14,536 |
| Jan 27, 2026 | 100.40 | 110.24 | 100.40 | 109.84 | 109.84 | 1.24% | 31,802 |
| Jan 26, 2026 | 103.78 | 108.98 | 103.62 | 108.50 | 108.50 | 6.04% | 70,498 |
| Jan 23, 2026 | 106.00 | 106.30 | 102.10 | 102.32 | 102.32 | -1.97% | 8,605 |
| Jan 22, 2026 | 101.80 | 104.84 | 100.88 | 104.38 | 104.38 | 4.44% | 18,688 |
| Jan 21, 2026 | 100.00 | 101.40 | 98.25 | 99.94 | 99.94 | -0.46% | 19,930 |
| Jan 20, 2026 | 101.50 | 101.94 | 100.40 | 100.40 | 100.40 | -2.26% | 11,045 |
| Jan 19, 2026 | 102.00 | 103.06 | 101.74 | 102.72 | 102.72 | -0.83% | 50,148 |
| Jan 16, 2026 | 105.90 | 106.24 | 103.24 | 103.58 | 103.58 | -0.92% | 9,543 |
| Jan 15, 2026 | 103.40 | 105.08 | 102.32 | 104.54 | 104.54 | 0.40% | 11,536 |
| Jan 14, 2026 | 99.68 | 106.00 | 99.66 | 104.12 | 104.12 | 2.08% | 57,389 |
| Jan 13, 2026 | 103.50 | 103.50 | 101.32 | 102.00 | 102.00 | 0.99% | 170,576 |
| Jan 12, 2026 | 108.50 | 108.50 | 98.08 | 101.00 | 101.00 | -8.84% | 304,319 |
| Jan 9, 2026 | 111.00 | 113.10 | 110.38 | 110.80 | 110.80 | -0.57% | 9,968 |
| Jan 8, 2026 | 112.28 | 113.32 | 110.00 | 111.44 | 111.44 | 0.80% | 16,293 |
| Jan 7, 2026 | 108.56 | 112.00 | 108.56 | 110.56 | 110.56 | -0.18% | 11,201 |
| Jan 6, 2026 | 113.02 | 113.68 | 110.76 | 110.76 | 110.76 | -1.49% | 14,537 |
| Jan 5, 2026 | 113.00 | 115.00 | 111.16 | 112.44 | 112.44 | -1.02% | 23,135 |
| Jan 2, 2026 | 110.26 | 114.72 | 110.26 | 113.60 | 113.60 | -2.00% | 3,690 |
| Dec 30, 2025 | 112.56 | 115.92 | 112.56 | 115.92 | 115.92 | 1.81% | 50,856 |
| Dec 29, 2025 | 105.02 | 114.80 | 105.02 | 113.86 | 113.86 | 0.92% | 38,782 |
| Dec 23, 2025 | 115.00 | 115.00 | 111.20 | 112.82 | 112.82 | -0.76% | 49,177 |
| Dec 22, 2025 | 113.56 | 114.32 | 112.62 | 113.68 | 113.68 | -0.87% | 80,779 |
| Dec 19, 2025 | 110.10 | 115.00 | 110.10 | 114.68 | 114.68 | 4.20% | 32,370 |
| Dec 18, 2025 | 109.20 | 110.32 | 108.36 | 110.06 | 110.06 | 2.94% | 17,668 |
| Dec 17, 2025 | 107.46 | 108.10 | 106.34 | 106.92 | 106.92 | -0.63% | 20,220 |
| Dec 16, 2025 | 105.88 | 108.38 | 105.88 | 107.60 | 107.60 | 0.41% | 43,638 |
| Dec 15, 2025 | 105.00 | 111.72 | 105.00 | 107.16 | 107.16 | -5.90% | 35,484 |
| Dec 12, 2025 | 111.22 | 116.78 | 111.04 | 113.88 | 113.88 | 2.65% | 81,516 |
| Dec 11, 2025 | 109.92 | 111.52 | 109.08 | 110.94 | 110.94 | 0.73% | 28,395 |
| Dec 10, 2025 | 111.38 | 111.92 | 109.24 | 110.14 | 110.14 | -0.13% | 32,256 |
| Dec 9, 2025 | 114.06 | 114.06 | 109.68 | 110.28 | 110.28 | -2.27% | 88,958 |
| Dec 8, 2025 | 105.20 | 114.36 | 105.20 | 112.84 | 112.84 | 0.70% | 39,111 |
| 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 |