Oslo - Delayed Quote
NOK
SoftwareOne Holding AG (SWON.OL)
104.20
-0.60
(-0.57%)
At close: October 30 at 4:25:13 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
105.00
107.20
104.20
104.20
104.20
19,243
Oct 29, 2026
107.00
107.00
104.40
104.80
104.80
94,691
Oct 28, 2026
107.80
108.40
106.20
106.40
106.40
41,026
Oct 27, 2026
106.80
108.40
106.00
107.80
107.80
23,163
Oct 26, 2026
106.80
109.00
106.20
107.80
107.80
98,184
Oct 23, 2026
108.00
108.00
105.40
105.60
105.60
34,263
Oct 22, 2026
107.60
108.60
106.60
107.00
107.00
94,799
Oct 21, 2026
110.00
110.00
107.20
107.40
107.40
101,644
Oct 20, 2026
107.40
109.20
106.40
108.60
108.60
74,870
Oct 19, 2026
107.80
108.00
105.60
106.00
106.00
38,132
Oct 16, 2026
104.60
110.60
104.60
109.40
109.40
177,490
Oct 15, 2026
105.20
105.20
101.40
104.20
104.20
115,296
Oct 14, 2026
105.00
106.20
104.60
104.80
104.80
76,356
Oct 13, 2026
103.40
105.00
102.00
104.20
104.20
11,599
Oct 12, 2026
105.00
106.00
103.00
103.00
103.00
36,483
Oct 9, 2026
101.00
104.60
101.00
103.80
103.80
115,245
Oct 8, 2026
97.30
100.60
96.40
99.80
99.80
32,115
Oct 7, 2026
98.80
100.40
97.00
97.10
97.10
119,662
Oct 6, 2026
100.60
100.80
98.20
98.40
98.40
109,616
Oct 5, 2026
102.80
104.00
98.50
99.20
99.20
245,087
Oct 2, 2026
98.00
104.60
97.70
102.00
102.00
25,356
Oct 1, 2026
98.20
102.00
96.80
101.00
101.00
22,817
Sep 30, 2026
97.80
98.80
96.40
96.80
96.80
15,118
Sep 29, 2026
99.50
100.60
96.80
98.70
98.70
20,087
Sep 28, 2026
99.80
99.80
96.90
97.80
97.80
21,434
Sep 25, 2026
100.80
100.80
98.20
99.00
99.00
65,429
Sep 24, 2026
101.60
102.00
100.40
100.60
100.60
49,437
Sep 23, 2026
104.40
105.20
101.60
102.20
102.20
24,551
Sep 22, 2026
104.60
106.80
104.00
105.40
105.40
58,094
Sep 21, 2026
106.60
107.00
104.00
104.40
104.40
68,619
Sep 18, 2026
106.00
107.00
105.40
105.60
105.60
65,427
Sep 17, 2026
105.00
106.00
103.80
105.80
105.80
43,832
Sep 16, 2026
104.80
104.80
103.20
103.20
103.20
85,990
Sep 15, 2026
108.00
108.00
103.60
104.40
104.40
362,515
Sep 14, 2026
106.20
109.00
106.20
107.00
107.00
129,291
Sep 11, 2026
106.20
106.80
104.40
106.40
106.40
26,718
Sep 10, 2026
105.20
108.80
104.20
105.00
105.00
101,795
Sep 9, 2026
110.00
110.00
105.40
105.40
105.40
250,222
Sep 8, 2026
106.00
110.40
106.00
108.80
108.80
93,363
Sep 7, 2026
109.00
109.80
105.40
105.40
105.40
144,838
Sep 4, 2026
109.00
112.60
109.00
110.00
110.00
121,501
Sep 3, 2026
107.80
111.00
107.80
109.00
109.00
155,259
Sep 2, 2026
107.20
109.00
107.20
107.60
107.60
50,576
Sep 1, 2026
108.40
110.80
107.20
108.20
108.20
63,020
Aug 31, 2026
109.00
112.20
109.00
110.00
110.00
16,719
Aug 28, 2026
112.00
115.00
112.00
113.60
113.60
46,509
Aug 27, 2026
111.00
111.00
108.00
110.60
110.60
133,301
Aug 26, 2026
109.60
116.20
108.80
110.00
110.00
302,422
Aug 25, 2026
100.60
102.00
98.10
99.90
99.90
274,048
Aug 24, 2026
96.00
98.30
96.00
98.30
98.30
279,536
Aug 21, 2026
97.90
100.20
95.60
95.60
95.60
164,479
Aug 20, 2026
99.00
99.00
96.30
97.90
97.90
54,981
Aug 19, 2026
100.20
102.00
97.90
100.20
100.20
92,952
Aug 18, 2026
104.00
104.00
99.80
100.40
100.40
48,285
Aug 17, 2026
105.20
106.20
104.00
104.00
104.00
5,485
Aug 14, 2026
103.60
108.00
103.60
105.40
105.40
66,930
Aug 13, 2026
104.80
106.60
104.40
105.20
105.20
11,628
Aug 12, 2026
107.00
107.20
104.60
105.00
105.00
8,211
Aug 11, 2026
111.80
111.80
107.20
107.20
107.20
44,499
Aug 10, 2026
109.60
112.00
109.20
111.80
111.80
54,907
Aug 7, 2026
107.80
111.40
107.80
111.40
111.40
44,336
Aug 6, 2026
106.60
108.00
105.80
106.80
106.80
37,102
Aug 5, 2026
105.00
109.60
105.00
107.60
107.60
81,408
Aug 4, 2026
106.00
108.40
105.80
107.80
107.80
33,294
Aug 3, 2026
101.60
106.40
101.60
106.00
106.00
26,139
Jul 31, 2026
103.20
104.00
102.80
103.40
103.40
11,588
Jul 30, 2026
103.80
104.00
102.20
103.00
103.00
44,214
Jul 29, 2026
105.60
106.20
104.40
104.80
104.80
71,655
Jul 28, 2026
101.80
107.40
101.80
105.40
105.40
60,613
Jul 27, 2026
98.40
103.40
98.40
103.00
103.00
40,892
Jul 24, 2026
96.90
98.60
96.80
98.10
98.10
6,958
Jul 23, 2026
98.00
100.40
96.50
96.80
96.80
12,344
Jul 22, 2026
100.00
100.20
98.00
98.00
98.00
9,002
Jul 21, 2026
98.60
100.60
98.60
100.20
100.20
15,912
Jul 20, 2026
98.40
101.20
97.00
100.00
100.00
25,279
Jul 17, 2026
96.90
99.30
96.50
98.50
98.50
15,133
Jul 16, 2026
96.90
99.10
96.90
97.60
97.60
25,499
Jul 15, 2026
97.40
100.20
97.40
99.60
99.60
4,451
Jul 14, 2026
100.00
100.20
94.40
97.60
97.60
21,970
Jul 13, 2026
100.20
101.80
99.20
99.20
99.20
71,558
Jul 10, 2026
100.00
102.00
99.60
101.80
101.80
49,609
Jul 9, 2026
100.00
102.40
99.00
99.90
99.90
39,439
Jul 8, 2026
101.60
102.60
99.40
99.60
99.60
30,128
Jul 7, 2026
103.20
105.00
102.60
102.60
102.60
19,291
Jul 6, 2026
102.00
104.00
101.15
103.80
103.80
39,303
Jul 3, 2026
97.60
103.00
96.90
102.20
102.20
68,358
Jul 2, 2026
96.50
99.70
96.50
98.90
98.90
47,276
Jul 1, 2026
88.80
96.40
88.80
96.30
96.30
123,346
Jun 30, 2026
95.60
97.30
95.30
95.50
95.50
40,565
Jun 29, 2026
95.90
97.30
95.30
96.60
96.60
54,906
Jun 26, 2026
94.30
95.00
92.20
94.00
94.00
25,305
Jun 25, 2026
95.00
96.00
94.00
94.90
94.90
15,680
Jun 24, 2026
94.10
95.40
91.90
94.70
94.70
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
64,380
Jun 19, 2026
97.70
97.70
96.20
96.20
96.20
73,276
Jun 18, 2026
98.00
98.00
94.70
96.00
96.00
33,621
Jun 17, 2026
96.20
98.60
96.20
96.60
96.60
45,922
Jun 16, 2026
97.60
99.40
96.80
96.80
96.80
28,750
Jun 15, 2026
98.00
103.80
98.00
98.40
98.40
33,452
Jun 12, 2026
95.50
97.30
94.50
94.50
94.50
55,791
Jun 11, 2026
98.00
98.00
93.40
95.40
95.40
151,642
Jun 10, 2026
101.00
101.20
96.70
98.60
98.60
88,896
Jun 9, 2026
106.40
111.20
101.40
101.60
101.60
362,541
Jun 8, 2026
100.00
106.20
98.00
105.40
105.40
226,599
Jun 5, 2026
100.60
104.60
100.00
102.20
102.20
54,904
Jun 4, 2026
98.10
100.60
98.10
100.40
100.40
46,907
Jun 3, 2026
104.80
104.80
97.40
98.10
98.10
100,587
Jun 2, 2026
102.80
110.00
102.60
105.00
105.00
110,652
Jun 1, 2026
99.50
103.40
99.00
101.00
101.00
77,593
May 29, 2026
92.30
99.60
92.30
98.70
98.70
43,442
May 28, 2026
94.30
97.40
94.00
96.70
96.70
36,312
May 27, 2026
1.673235
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
99.30
99.30
92.70
94.20
94.20
57,647
May 26, 2026
93.90
99.30
93.90
99.30
99.15
23,802
May 22, 2026
97.40
98.60
94.90
97.40
97.25
15,742
May 21, 2026
100.00
100.00
95.20
96.80
96.65
32,186
May 20, 2026
96.50
98.90
95.50
98.80
98.65
81,640
May 19, 2026
97.20
98.30
96.10
96.50
96.35
51,722
May 18, 2026
96.00
99.00
96.00
98.20
98.05
61,997
May 15, 2026
94.00
95.80
93.90
95.30
95.16
393,234
May 13, 2026
94.20
96.00
92.10
92.90
92.76
75,933
May 12, 2026
91.60
97.50
90.00
92.50
92.36
302,505
May 11, 2026
82.90
88.00
82.80
87.00
86.87
41,801
May 8, 2026
82.10
86.00
82.10
83.10
82.97
29,408
May 7, 2026
88.00
88.00
82.50
85.50
85.37
44,445
May 6, 2026
84.00
86.50
82.00
84.50
84.37
89,693
May 5, 2026
86.00
86.10
83.00
83.80
83.67
78,874
May 4, 2026
85.00
86.00
83.20
84.90
84.77
123,552
Apr 30, 2026
82.00
83.50
81.70
82.10
81.98
8,377
Apr 29, 2026
84.40
84.90
81.50
81.90
81.78
15,210
Apr 28, 2026
80.80
84.40
79.80
84.30
84.17
52,382
Apr 27, 2026
82.00
83.20
80.80
81.00
80.88
37,946
Apr 24, 2026
82.50
83.50
80.90
82.10
81.98
11,061
Apr 23, 2026
82.70
83.70
82.30
82.70
82.58
11,256
Apr 22, 2026
86.00
86.00
82.60
84.30
84.17
55,043
Apr 21, 2026
85.00
86.00
83.90
86.00
85.87
75,203
Apr 20, 2026
84.00
85.50
82.60
85.40
85.27
69,741
Apr 17, 2026
82.80
85.00
82.20
84.70
84.57
121,990
Apr 16, 2026
79.00
83.00
79.00
82.50
82.38
65,685
Apr 15, 2026
77.30
78.60
76.70
77.80
77.68
32,421
Apr 14, 2026
74.30
78.20
74.30
78.10
77.98
130,161
Apr 13, 2026
71.60
73.20
70.30
73.00
72.89
70,279
Apr 10, 2026
72.00
73.00
70.50
71.60
71.49
153,891
Apr 9, 2026
73.70
74.10
71.10
72.20
72.09
209,684
Apr 8, 2026
76.60
76.90
74.10
74.50
74.39
222,561
Apr 7, 2026
77.50
77.50
72.20
72.70
72.59
89,416
Apr 1, 2026
82.10
82.11
74.61
77.36
77.24
275,486
Mar 31, 2026
84.60
89.23
82.05
84.00
83.87
95,978
Mar 30, 2026
83.00
83.00
80.16
82.64
82.52
48,527
Mar 27, 2026
83.36
83.36
82.35
82.35
82.23
54,152
Mar 26, 2026
81.30
84.67
81.30
84.67
84.54
19,652
Mar 25, 2026
83.24
86.00
83.04
83.04
82.91
36,028
Mar 24, 2026
81.80
84.63
81.22
82.39
82.27
52,744
Mar 23, 2026
79.40
86.16
79.16
84.28
84.15
336,260
Mar 20, 2026
79.45
81.14
79.03
79.47
79.35
38,702
Mar 19, 2026
79.32
80.18
78.42
78.66
78.54
314,285
Mar 18, 2026
82.42
82.50
81.00
81.00
80.88
160,381
Mar 17, 2026
84.02
84.02
81.10
81.91
81.79
23,395
Mar 16, 2026
84.00
85.11
84.00
84.33
84.20
33,659
Mar 13, 2026
86.28
87.75
84.97
85.46
85.33
10,537
Mar 12, 2026
85.27
88.47
85.20
87.88
87.75
15,233
Mar 11, 2026
85.70
88.52
83.22
87.54
87.41
18,885
Mar 10, 2026
83.00
88.08
83.00
85.70
85.57
30,110
Mar 9, 2026
86.30
86.30
84.00
85.62
85.49
9,486
Mar 6, 2026
86.56
87.13
85.47
86.29
86.16
6,354
Mar 5, 2026
86.10
86.31
84.20
85.88
85.75
13,245
Mar 4, 2026
85.00
87.59
84.35
86.56
86.43
13,141
Mar 3, 2026
83.47
84.70
81.25
84.23
84.10
25,282
Mar 2, 2026
81.14
85.77
80.80
83.48
83.35
47,049
Feb 27, 2026
81.84
83.76
81.84
83.71
83.58
17,855
Feb 26, 2026
82.79
83.07
82.20
82.50
82.38
16,152
Feb 25, 2026
82.25
83.07
81.00
82.70
82.58
14,039
Feb 24, 2026
82.01
82.54
81.37
82.26
82.14
21,511
Feb 23, 2026
84.85
84.85
82.45
83.06
82.93
27,123
Feb 20, 2026
85.34
85.76
83.82
84.64
84.51
28,524
Feb 19, 2026
85.47
86.29
85.22
86.27
86.14
59,040
Feb 18, 2026
84.69
86.27
84.50
85.88
85.75
121,105
Feb 17, 2026
86.10
86.10
82.69
85.11
84.98
29,555
Feb 16, 2026
86.60
87.26
85.83
86.79
86.66
13,544
Feb 13, 2026
89.00
89.00
84.90
87.20
87.07
43,798
Feb 12, 2026
87.25
89.46
87.00
89.44
89.30
50,376
Feb 11, 2026
90.63
90.86
87.76
88.25
88.12
260,788
Feb 10, 2026
92.93
94.01
89.66
92.00
91.86
217,176
Feb 9, 2026
91.07
92.82
88.00
91.00
90.86
203,557
Feb 6, 2026
88.00
89.09
84.72
86.74
86.61
30,526
Feb 5, 2026
90.09
90.33
88.10
88.23
88.10
45,654
Feb 4, 2026
92.01
92.42
85.43
92.42
92.28
257,846
Feb 3, 2026
99.73
99.73
91.79
91.79
91.65
98,600
Feb 2, 2026
99.20
99.20
96.89
99.00
98.85
86,226
Jan 30, 2026
106.22
107.22
98.46
99.21
99.06
60,570
Jan 29, 2026
105.64
108.64
103.10
103.10
102.94
192,999
Jan 28, 2026
109.86
110.06
108.28
108.52
108.36
14,536
Jan 27, 2026
100.40
110.24
100.40
109.84
109.67
31,802
Jan 26, 2026
103.78
108.98
103.62
108.50
108.34
70,498
Jan 23, 2026
106.00
106.30
102.10
102.32
102.17
8,605
Jan 22, 2026
101.80
104.84
100.88
104.38
104.22
18,688
Jan 21, 2026
100.00
101.40
98.25
99.94
99.79
19,930
Jan 20, 2026
101.50
101.94
100.40
100.40
100.25
11,045
Jan 19, 2026
102.00
103.06
101.74
102.72
102.56
50,148
Jan 16, 2026
105.90
106.24
103.24
103.58
103.42
9,543
Jan 15, 2026
103.40
105.08
102.32
104.54
104.38
11,536
Jan 14, 2026
99.68
106.00
99.66
104.12
103.96
57,389
Jan 13, 2026
103.50
103.50
101.32
102.00
101.85
170,576
Jan 12, 2026
108.50
108.50
98.08
101.00
100.85
304,319
Jan 9, 2026
111.00
113.10
110.38
110.80
110.63
9,968
Jan 8, 2026
112.28
113.32
110.00
111.44
111.27
16,293
Jan 7, 2026
108.56
112.00
108.56
110.56
110.39
11,201
Jan 6, 2026
113.02
113.68
110.76
110.76
110.59
14,537
Jan 5, 2026
113.00
115.00
111.16
112.44
112.27
23,135
Jan 2, 2026
110.26
114.72
110.26
113.60
113.43
3,690
Dec 30, 2025
112.56
115.92
112.56
115.92
115.74
50,856
Dec 29, 2025
105.02
114.80
105.02
113.86
113.69
38,782
Dec 23, 2025
115.00
115.00
111.20
112.82
112.65
49,177
Dec 22, 2025
113.56
114.32
112.62
113.68
113.51
80,779
Dec 19, 2025
110.10
115.00
110.10
114.68
114.51
32,370
Dec 18, 2025
109.20
110.32
108.36
110.06
109.89
17,668
Dec 17, 2025
107.46
108.10
106.34
106.92
106.76
20,220
Dec 16, 2025
105.88
108.38
105.88
107.60
107.44
43,638
Dec 15, 2025
105.00
111.72
105.00
107.16
107.00
35,484
Dec 12, 2025
111.22
116.78
111.04
113.88
113.71
81,516
Dec 11, 2025
109.92
111.52
109.08
110.94
110.77
28,395
Dec 10, 2025
111.38
111.92
109.24
110.14
109.97
32,256
Dec 9, 2025
114.06
114.06
109.68
110.28
110.11
88,958
Dec 8, 2025
105.20
114.36
105.20
112.84
112.67
39,111
Dec 5, 2025
114.74
114.74
111.30
112.06
111.89
62,304
Dec 4, 2025
109.00
112.50
109.00
111.76
111.59
217,459
Dec 3, 2025
110.00
115.90
107.08
108.70
108.54
257,606
Dec 2, 2025
112.02
112.06
109.04
111.88
111.71
52,447
Dec 1, 2025
113.00
113.38
110.18
112.50
112.33
84,649
Nov 28, 2025
106.36
116.98
106.36
112.98
112.81
826,218
Nov 27, 2025
103.62
104.72
102.76
104.48
104.32
25,290
Nov 26, 2025
103.80
105.00
102.44
104.18
104.02
51,671
Nov 25, 2025
111.10
111.10
103.92
104.60
104.44
95,406
Nov 24, 2025
107.98
114.04
107.74
112.82
112.65
264,679
Nov 21, 2025
104.44
107.28
104.44
107.28
107.12
63,351
Nov 20, 2025
106.16
106.22
104.62
106.14
105.98
58,832
Nov 19, 2025
104.24
105.10
103.26
104.76
104.60
23,839
Nov 18, 2025
104.58
104.58
102.48
102.48
102.33
49,779
Nov 17, 2025
109.78
110.68
105.52
105.52
105.36
73,491
Nov 14, 2025
100.00
109.60
100.00
109.12
108.96
183,856
Nov 13, 2025
100.00
105.42
100.00
101.90
101.75
291,372
Nov 12, 2025
93.68
97.00
93.68
96.95
96.80
37,693
Nov 11, 2025
94.08
95.09
93.25
93.98
93.84
48,370
Nov 10, 2025
94.00
96.56
92.76
93.34
93.20
29,712
Nov 7, 2025
94.11
94.39
92.41
93.30
93.16
53,153
Nov 6, 2025
99.00
99.00
94.20
94.20
94.06
79,802
Nov 5, 2025
102.92
104.08
98.60
98.67
98.52
70,687
Nov 4, 2025
103.00
104.42
102.78
102.94
102.78
60,892
Nov 3, 2025
103.00
105.68
103.00
103.92
103.76
49,592
Oct 31, 2025
103.58
103.70
102.34
102.76
102.60
25,719
Oct 30, 2025
102.74
105.52
102.74
102.84
102.68
38,902
