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 |
| Sep 26, 2025 | 105.62 | 107.00 | 101.22 | 102.00 | 102.00 | -2.80% | 71,538 |
| Sep 25, 2025 | 106.90 | 106.90 | 104.00 | 104.94 | 104.94 | -0.02% | 129,194 |
| Sep 24, 2025 | 104.00 | 107.00 | 104.00 | 104.96 | 104.96 | -1.91% | 110,931 |
| Sep 23, 2025 | 103.02 | 108.38 | 102.80 | 107.00 | 107.00 | 3.68% | 285,027 |
| Sep 22, 2025 | 110.00 | 110.00 | 103.20 | 103.20 | 103.20 | -5.46% | 105,315 |
| Sep 19, 2025 | 108.00 | 109.54 | 102.62 | 109.16 | 109.16 | 6.89% | 615,485 |
| Sep 18, 2025 | 100.74 | 103.90 | 100.74 | 102.12 | 102.12 | 1.39% | 54,278 |
| Sep 17, 2025 | 101.56 | 102.00 | 100.26 | 100.72 | 100.72 | -0.83% | 101,135 |
| Sep 16, 2025 | 97.98 | 102.60 | 97.98 | 101.56 | 101.56 | 3.36% | 164,294 |
| Sep 15, 2025 | 99.00 | 100.64 | 97.81 | 98.26 | 98.26 | -1.25% | 183,434 |
| Sep 12, 2025 | 99.00 | 100.78 | 98.00 | 99.50 | 99.50 | 1.55% | 420,718 |
| Sep 11, 2025 | 94.34 | 99.21 | 92.55 | 97.98 | 97.98 | 6.11% | 337,465 |
| Sep 10, 2025 | 92.75 | 93.77 | 91.27 | 92.34 | 92.34 | 0.41% | 98,093 |
| Sep 9, 2025 | 94.50 | 95.42 | 91.96 | 91.96 | 91.96 | -2.68% | 68,341 |
| Sep 8, 2025 | 93.00 | 94.49 | 91.50 | 94.49 | 94.49 | 2.66% | 201,895 |
| Sep 5, 2025 | 88.30 | 93.91 | 88.30 | 92.04 | 92.04 | 3.25% | 264,002 |
| Sep 4, 2025 | 91.29 | 92.70 | 88.63 | 89.14 | 89.14 | -1.49% | 78,823 |
| Sep 3, 2025 | 91.00 | 92.44 | 90.42 | 90.49 | 90.49 | 0.40% | 480,112 |
| Sep 2, 2025 | 94.80 | 94.80 | 89.36 | 90.13 | 90.13 | -4.81% | 431,837 |
| Sep 1, 2025 | 88.00 | 95.30 | 85.40 | 94.68 | 94.68 | 9.63% | 631,778 |
| Aug 29, 2025 | 81.34 | 88.00 | 81.34 | 86.36 | 86.36 | 5.30% | 625,498 |
| Aug 28, 2025 | 86.01 | 87.44 | 78.55 | 82.01 | 82.01 | -6.21% | 1,158,549 |
| Aug 27, 2025 | 88.50 | 91.48 | 87.11 | 87.44 | 87.44 | -0.02% | 227,009 |
| Aug 26, 2025 | 88.08 | 90.21 | 86.83 | 87.46 | 87.46 | -0.25% | 268,933 |
| Aug 25, 2025 | 85.00 | 88.50 | 85.00 | 87.68 | 87.68 | 3.49% | 146,371 |
| Aug 22, 2025 | 86.24 | 87.75 | 84.40 | 84.72 | 84.72 | -1.72% | 179,871 |
| Aug 21, 2025 | 82.62 | 88.06 | 82.62 | 86.20 | 86.20 | 4.83% | 450,254 |
| Aug 20, 2025 | 83.00 | 83.00 | 82.08 | 82.23 | 82.23 | -0.69% | 87,204 |
| Aug 19, 2025 | 81.32 | 83.19 | 81.32 | 82.80 | 82.80 | 1.47% | 53,011 |
| Aug 18, 2025 | 76.10 | 82.06 | 76.10 | 81.60 | 81.60 | 1.58% | 134,527 |
| Aug 15, 2025 | 79.71 | 81.22 | 79.56 | 80.33 | 80.33 | 1.07% | 82,220 |
| Aug 14, 2025 | 84.90 | 84.90 | 79.09 | 79.48 | 79.48 | 1.39% | 52,414 |
| Aug 13, 2025 | 78.60 | 78.90 | 76.59 | 78.39 | 78.39 | 0.03% | 95,114 |
| Aug 12, 2025 | 79.96 | 80.53 | 78.16 | 78.37 | 78.37 | -2.04% | 559,620 |
| Aug 11, 2025 | 83.55 | 83.55 | 79.53 | 80.00 | 80.00 | -4.08% | 132,910 |
| Aug 8, 2025 | 82.29 | 84.11 | 81.52 | 83.40 | 83.40 | 1.97% | 143,193 |
| Aug 7, 2025 | 80.00 | 82.27 | 80.00 | 81.79 | 81.79 | 0.48% | 87,089 |
| Aug 6, 2025 | 82.18 | 82.43 | 80.44 | 81.40 | 81.40 | 0.15% | 57,996 |
| Aug 5, 2025 | 82.97 | 82.97 | 81.06 | 81.28 | 81.28 | -1.29% | 64,090 |
| Aug 4, 2025 | 78.99 | 83.44 | 78.99 | 82.34 | 82.34 | 2.18% | 76,370 |
| Aug 1, 2025 | 81.01 | 83.99 | 79.83 | 80.58 | 80.58 | -4.62% | 752,559 |
| Jul 31, 2025 | 84.80 | 86.00 | 83.94 | 84.48 | 84.48 | 0.17% | 107,345 |
| Jul 30, 2025 | 85.68 | 86.22 | 84.11 | 84.34 | 84.34 | -1.93% | 43,636 |
| Jul 29, 2025 | 92.00 | 92.00 | 85.69 | 86.00 | 86.00 | -2.85% | 56,271 |
| Jul 28, 2025 | 86.00 | 90.28 | 86.00 | 88.52 | 88.52 | 1.15% | 50,748 |
| Jul 25, 2025 | 87.24 | 87.88 | 86.77 | 87.51 | 87.51 | 0.30% | 1,033,987 |
| Jul 24, 2025 | 85.00 | 88.91 | 85.00 | 87.25 | 87.25 | -0.95% | 50,767 |
| Jul 23, 2025 | 85.00 | 89.16 | 85.00 | 88.09 | 88.09 | 0.55% | 28,784 |
| Jul 22, 2025 | 88.00 | 88.00 | 86.00 | 87.61 | 87.61 | -0.23% | 54,312 |
| Jul 21, 2025 | 87.00 | 89.12 | 87.00 | 87.81 | 87.81 | -0.22% | 78,245 |