SoftwareOne Holding AG (OSL:SWON)
Norway
· Delayed Price · Currency is NOK 81.00
-1.10 (-1.34%)
At close: Apr 27, 2026
SoftwareOne Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 82.00 | 83.20 | 80.80 | 81.00 | 81.00 | -1.34% | 37,946 |
| Apr 24, 2026 | 82.50 | 83.50 | 80.90 | 82.10 | 82.10 | -0.73% | 11,061 |
| Apr 23, 2026 | 82.70 | 83.70 | 82.30 | 82.70 | 82.70 | -1.90% | 11,256 |
| Apr 22, 2026 | 86.00 | 86.00 | 82.60 | 84.30 | 84.30 | -1.98% | 55,043 |
| Apr 21, 2026 | 85.00 | 86.00 | 83.90 | 86.00 | 86.00 | 0.70% | 75,203 |
| Apr 20, 2026 | 84.00 | 85.50 | 82.60 | 85.40 | 85.40 | 0.83% | 69,741 |
| Apr 17, 2026 | 82.80 | 85.00 | 82.20 | 84.70 | 84.70 | 2.67% | 121,990 |
| Apr 16, 2026 | 79.00 | 83.00 | 79.00 | 82.50 | 82.50 | 6.04% | 65,685 |
| Apr 15, 2026 | 77.30 | 78.60 | 76.70 | 77.80 | 77.80 | -0.38% | 32,421 |
| Apr 14, 2026 | 74.30 | 78.20 | 74.30 | 78.10 | 78.10 | 6.99% | 130,161 |
| Apr 13, 2026 | 71.60 | 73.20 | 70.30 | 73.00 | 73.00 | 1.96% | 70,279 |
| Apr 10, 2026 | 72.00 | 73.00 | 70.50 | 71.60 | 71.60 | -0.83% | 153,891 |
| Apr 9, 2026 | 73.70 | 74.10 | 71.10 | 72.20 | 72.20 | -3.09% | 209,684 |
| Apr 8, 2026 | 76.60 | 76.90 | 74.10 | 74.50 | 74.50 | 2.48% | 222,561 |
| Apr 7, 2026 | 77.50 | 77.50 | 72.20 | 72.70 | 72.70 | -6.02% | 89,416 |
| Apr 1, 2026 | 82.10 | 82.11 | 74.61 | 77.36 | 77.36 | -7.90% | 275,486 |
| Mar 31, 2026 | 84.60 | 89.23 | 82.05 | 84.00 | 84.00 | 1.65% | 95,978 |
| Mar 30, 2026 | 83.00 | 83.00 | 80.16 | 82.64 | 82.64 | 0.35% | 48,527 |
| Mar 27, 2026 | 83.36 | 83.36 | 82.35 | 82.35 | 82.35 | -2.74% | 54,152 |
| Mar 26, 2026 | 81.30 | 84.67 | 81.30 | 84.67 | 84.67 | 1.96% | 19,652 |
| Mar 25, 2026 | 83.24 | 86.00 | 83.04 | 83.04 | 83.04 | 0.79% | 36,028 |
| Mar 24, 2026 | 81.80 | 84.63 | 81.22 | 82.39 | 82.39 | -2.24% | 52,744 |
| Mar 23, 2026 | 79.40 | 86.16 | 79.16 | 84.28 | 84.28 | 6.05% | 336,260 |
| Mar 20, 2026 | 79.45 | 81.14 | 79.03 | 79.47 | 79.47 | 1.03% | 38,702 |
| Mar 19, 2026 | 79.32 | 80.18 | 78.42 | 78.66 | 78.66 | -2.89% | 314,285 |
| Mar 18, 2026 | 82.42 | 82.50 | 81.00 | 81.00 | 81.00 | -1.11% | 160,381 |
| Mar 17, 2026 | 84.02 | 84.02 | 81.10 | 81.91 | 81.91 | -2.87% | 23,395 |
| Mar 16, 2026 | 84.00 | 85.11 | 84.00 | 84.33 | 84.33 | -1.32% | 33,659 |
| Mar 13, 2026 | 86.28 | 87.75 | 84.97 | 85.46 | 85.46 | -2.75% | 10,537 |
| Mar 12, 2026 | 85.27 | 88.47 | 85.20 | 87.88 | 87.88 | 0.39% | 15,233 |
| Mar 11, 2026 | 85.70 | 88.52 | 83.22 | 87.54 | 87.54 | 2.15% | 18,885 |
| Mar 10, 2026 | 83.00 | 88.08 | 83.00 | 85.70 | 85.70 | 0.09% | 30,110 |
| Mar 9, 2026 | 86.30 | 86.30 | 84.00 | 85.62 | 85.62 | -0.78% | 9,486 |
| Mar 6, 2026 | 86.56 | 87.13 | 85.47 | 86.29 | 86.29 | 0.48% | 6,354 |
| 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 |