Swiss - Delayed Quote
CHF
SoftwareOne Holding AG (SWON.SW)
9.35
-0.18
(-1.84%)
At close: October 30 at 5:30:30 PM GMT+1
Currency in CHF
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
9.52
9.60
9.33
9.35
9.35
219,745
Oct 29, 2026
9.52
9.52
9.34
9.52
9.52
268,103
Oct 28, 2026
9.68
9.68
9.48
9.56
9.56
226,320
Oct 27, 2026
9.46
9.66
9.46
9.65
9.65
272,347
Oct 26, 2026
9.50
9.68
9.40
9.60
9.60
253,177
Oct 23, 2026
9.40
9.44
9.27
9.44
9.44
143,384
Oct 22, 2026
9.47
9.55
9.35
9.49
9.49
260,760
Oct 21, 2026
9.60
9.73
9.45
9.48
9.48
251,205
Oct 20, 2026
9.50
9.66
9.35
9.65
9.65
377,267
Oct 19, 2026
9.40
9.58
9.24
9.33
9.33
188,438
Oct 16, 2026
9.18
9.66
9.18
9.48
9.48
560,804
Oct 15, 2026
9.14
9.22
8.90
9.17
9.17
623,400
Oct 14, 2026
9.13
9.35
9.13
9.14
9.14
294,508
Oct 13, 2026
9.10
9.25
8.90
9.18
9.18
198,392
Oct 12, 2026
9.15
9.22
8.97
9.03
9.03
208,838
Oct 9, 2026
8.86
9.11
8.81
9.11
9.11
385,341
Oct 8, 2026
8.60
8.79
8.44
8.66
8.66
267,866
Oct 7, 2026
8.60
8.76
8.43
8.56
8.56
256,651
Oct 6, 2026
8.51
8.82
8.51
8.60
8.60
242,930
Oct 5, 2026
8.93
8.98
8.51
8.65
8.65
406,146
Oct 2, 2026
8.59
8.97
8.59
8.77
8.77
230,379
Oct 1, 2026
8.74
8.87
8.40
8.86
8.86
363,655
Sep 30, 2026
8.44
8.60
8.36
8.60
8.60
703,134
Sep 29, 2026
8.64
8.70
8.42
8.59
8.59
160,350
Sep 28, 2026
8.60
8.68
8.45
8.47
8.47
340,786
Sep 25, 2026
8.84
8.85
8.56
8.73
8.73
417,842
Sep 24, 2026
8.82
8.88
8.70
8.70
8.70
339,069
Sep 23, 2026
9.10
9.15
8.83
8.92
8.92
289,429
Sep 22, 2026
9.11
9.31
9.04
9.04
9.04
363,991
Sep 21, 2026
9.35
9.39
9.10
9.17
9.17
261,887
Sep 18, 2026
9.23
9.40
9.23
9.34
9.34
769,499
Sep 17, 2026
9.10
9.36
9.09
9.31
9.31
200,129
Sep 16, 2026
9.40
9.40
9.06
9.13
9.13
173,211
Sep 15, 2026
9.39
9.39
9.11
9.18
9.18
480,705
Sep 14, 2026
9.49
9.64
9.27
9.27
9.27
280,850
Sep 11, 2026
9.11
9.45
9.09
9.45
9.45
200,208
Sep 10, 2026
9.52
9.54
9.12
9.14
9.14
260,775
Sep 9, 2026
9.64
9.67
9.30
9.44
9.44
345,525
Sep 8, 2026
9.53
9.69
9.36
9.51
9.51
418,020
Sep 7, 2026
9.53
9.65
9.19
9.19
9.19
255,359
Sep 4, 2026
9.66
9.83
9.57
9.70
9.70
474,196
Sep 3, 2026
9.48
9.64
9.41
9.59
9.59
387,727
Sep 2, 2026
9.48
9.55
9.39
9.43
9.43
598,071
Sep 1, 2026
9.49
9.64
9.30
9.52
9.52
544,863
Aug 31, 2026
9.73
9.73
9.47
9.51
9.51
768,127
Aug 28, 2026
9.70
10.00
9.70
9.72
9.72
940,781
Aug 27, 2026
9.39
9.68
9.27
9.68
9.68
916,425
Aug 26, 2026
9.15
10.04
9.15
9.47
9.47
2,077,086
Aug 25, 2026
8.59
8.80
8.44
8.65
8.65
457,907
Aug 24, 2026
8.30
8.54
8.20
8.54
8.54
477,713
Aug 21, 2026
8.39
8.39
8.21
8.31
8.31
267,158
Aug 20, 2026
8.52
8.52
8.27
8.40
8.40
204,595
Aug 19, 2026
8.76
8.76
8.47
8.55
8.55
349,231
Aug 18, 2026
8.84
8.84
8.60
8.70
8.70
692,877
Aug 17, 2026
9.11
9.16
8.93
8.99
8.99
155,802
Aug 14, 2026
8.98
9.30
8.98
9.13
9.13
251,233
Aug 13, 2026
8.96
9.10
8.86
8.94
8.94
127,077
Aug 12, 2026
9.16
9.19
8.86
8.96
8.96
225,937
Aug 11, 2026
9.48
9.48
9.15
9.19
9.19
251,939
Aug 10, 2026
9.31
9.55
9.31
9.48
9.48
374,344
Aug 7, 2026
9.10
9.48
9.10
9.32
9.32
421,312
Aug 6, 2026
9.15
9.19
8.99
9.08
9.08
411,013
Aug 5, 2026
9.15
9.36
9.04
9.05
9.05
400,556
Aug 4, 2026
9.04
9.25
9.00
9.11
9.11
494,278
Aug 3, 2026
8.77
9.04
8.65
9.00
9.00
346,727
Jul 31, 2026
8.76
8.87
8.72
8.79
8.79
279,869
Jul 30, 2026
8.78
8.89
8.50
8.67
8.67
376,795
Jul 29, 2026
8.90
9.03
8.85
8.91
8.91
330,814
Jul 28, 2026
8.50
9.10
8.50
8.96
8.96
607,040
Jul 27, 2026
8.52
8.77
8.49
8.68
8.68
287,053
Jul 24, 2026
8.09
8.45
8.09
8.40
8.40
232,464
Jul 23, 2026
8.50
8.50
8.15
8.19
8.19
163,448
Jul 22, 2026
8.38
8.48
8.27
8.32
8.32
262,103
Jul 21, 2026
8.27
8.56
8.27
8.46
8.46
329,964
Jul 20, 2026
8.15
8.49
8.14
8.40
8.40
338,551
Jul 17, 2026
8.24
8.30
8.05
8.22
8.22
251,332
Jul 16, 2026
8.15
8.27
8.14
8.16
8.16
416,139
Jul 15, 2026
8.16
8.37
8.09
8.30
8.30
401,249
Jul 14, 2026
8.30
8.37
7.89
8.15
8.15
775,551
Jul 13, 2026
8.25
8.45
8.24
8.43
8.43
528,717
Jul 10, 2026
8.30
8.49
8.23
8.49
8.49
240,885
Jul 9, 2026
8.21
8.46
8.21
8.35
8.35
334,165
Jul 8, 2026
8.55
8.55
8.20
8.30
8.30
357,283
Jul 7, 2026
8.47
8.62
8.45
8.49
8.49
450,674
Jul 6, 2026
8.35
8.57
8.35
8.55
8.55
376,055
Jul 3, 2026
8.00
8.44
7.92
8.38
8.38
614,233
Jul 2, 2026
7.93
8.16
7.90
8.13
8.13
590,633
Jul 1, 2026
7.61
7.95
7.49
7.95
7.95
659,412
Jun 30, 2026
7.89
7.92
7.78
7.80
7.80
234,407
Jun 29, 2026
7.79
7.95
7.79
7.88
7.88
396,822
Jun 26, 2026
7.77
7.81
7.51
7.74
7.74
512,869
Jun 25, 2026
7.85
7.95
7.70
7.75
7.75
359,957
Jun 24, 2026
7.82
7.89
7.61
7.83
7.83
491,140
Jun 23, 2026
7.74
7.96
7.74
7.82
7.82
328,265
Jun 22, 2026
7.95
8.05
7.83
7.95
7.95
462,172
Jun 19, 2026
8.02
8.09
7.97
7.97
7.97
1,029,042
Jun 18, 2026
8.06
8.10
7.86
7.97
7.97
331,297
Jun 17, 2026
8.17
8.26
7.99
8.12
8.12
218,170
Jun 16, 2026
8.15
8.32
8.11
8.24
8.24
522,373
Jun 15, 2026
8.43
8.65
8.19
8.19
8.19
617,634
Jun 12, 2026
8.02
8.15
7.89
8.01
8.01
526,137
Jun 11, 2026
8.23
8.23
7.82
8.02
8.02
1,284,908
Jun 10, 2026
8.46
8.46
8.11
8.35
8.35
988,964
Jun 9, 2026
9.25
9.40
8.49
8.49
8.49
1,315,767
Jun 8, 2026
8.33
8.92
8.26
8.76
8.76
406,251
Jun 5, 2026
8.60
8.85
8.38
8.44
8.44
307,260
Jun 4, 2026
8.40
8.49
8.36
8.47
8.47
255,311
Jun 3, 2026
8.88
8.88
8.20
8.38
8.38
696,332
Jun 2, 2026
8.73
9.35
8.66
8.86
8.86
734,372
Jun 1, 2026
8.43
8.76
8.43
8.71
8.71
757,518
May 29, 2026
8.22
8.46
8.18
8.37
8.37
893,068
May 28, 2026
8.06
8.26
7.97
8.22
8.22
387,726
May 27, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
8.34
8.35
7.86
8.02
8.02
618,334
May 26, 2026
8.30
8.45
8.19
8.41
8.27
354,833
May 22, 2026
8.40
8.41
8.07
8.28
8.13
280,848
May 21, 2026
8.35
8.35
8.13
8.26
8.11
685,432
May 20, 2026
8.26
8.51
8.13
8.44
8.28
507,680
May 19, 2026
8.32
8.36
8.19
8.24
8.09
476,922
May 18, 2026
8.29
8.39
8.15
8.24
8.09
802,692
May 15, 2026
7.95
8.29
7.91
8.29
8.14
1,401,717
May 13, 2026
8.08
8.19
7.82
7.92
7.78
739,435
May 12, 2026
7.64
8.28
7.64
7.88
7.73
1,554,998
May 11, 2026
7.05
7.42
7.03
7.20
7.08
784,813
May 8, 2026
7.19
7.19
6.97
7.06
6.93
322,801
May 7, 2026
7.07
7.20
6.93
7.14
7.01
395,049
May 6, 2026
7.09
7.26
6.90
7.06
6.93
504,657
May 5, 2026
7.20
7.28
7.01
7.08
6.95
416,714
May 4, 2026
7.01
7.26
7.01
7.18
7.05
885,619
Apr 30, 2026
6.91
7.01
6.87
6.89
6.77
384,877
Apr 29, 2026
7.16
7.17
6.91
6.97
6.85
323,315
Apr 28, 2026
6.88
7.16
6.78
7.11
6.98
470,720
Apr 27, 2026
6.93
7.05
6.86
6.91
6.78
308,643
Apr 24, 2026
7.05
7.05
6.80
6.93
6.81
337,388
Apr 23, 2026
7.05
7.05
6.92
6.99
6.87
286,967
Apr 22, 2026
7.14
7.18
6.95
7.04
6.91
498,675
Apr 21, 2026
7.10
7.18
7.01
7.14
7.02
375,798
Apr 20, 2026
7.05
7.14
6.91
7.11
6.98
438,075
Apr 17, 2026
6.94
7.13
6.89
7.03
6.90
719,375
Apr 16, 2026
6.59
6.94
6.58
6.89
6.77
777,384
Apr 15, 2026
6.41
6.51
6.36
6.51
6.40
486,773
Apr 14, 2026
6.15
6.47
6.11
6.35
6.24
822,043
Apr 13, 2026
5.90
6.09
5.83
6.03
5.92
646,849
Apr 10, 2026
6.00
6.05
5.84
5.92
5.81
1,016,112
Apr 9, 2026
6.12
6.13
5.89
5.95
5.85
1,135,336
Apr 8, 2026
6.20
6.32
6.09
6.17
6.06
988,426
Apr 7, 2026
6.30
6.36
5.89
5.91
5.81
1,048,581
Apr 2, 2026
6.42
6.43
6.07
6.30
6.19
962,035
Apr 1, 2026
6.55
6.70
6.11
6.53
6.41
9,377,542
Mar 31, 2026
6.80
7.32
6.74
6.96
6.84
1,014,646
Mar 30, 2026
6.79
6.80
6.59
6.78
6.66
421,194
Mar 27, 2026
6.99
6.99
6.73
6.78
6.66
211,439
Mar 26, 2026
6.64
7.00
6.64
6.93
6.81
484,435
Mar 25, 2026
6.70
6.99
6.69
6.87
6.75
416,003
Mar 24, 2026
6.70
6.84
6.63
6.63
6.51
652,212
Mar 23, 2026
6.50
7.01
6.47
6.81
6.69
1,125,971
Mar 20, 2026
6.61
6.74
6.53
6.65
6.53
629,383
Mar 19, 2026
6.62
6.66
6.48
6.55
6.44
472,715
Mar 18, 2026
6.80
6.82
6.62
6.62
6.50
377,955
Mar 17, 2026
6.89
6.89
6.64
6.76
6.63
320,932
Mar 16, 2026
6.93
6.95
6.82
6.92
6.80
195,990
Mar 13, 2026
6.95
7.11
6.86
6.89
6.77
261,209
Mar 12, 2026
6.97
7.20
6.89
7.09
6.97
236,092
Mar 11, 2026
6.91
7.20
6.72
7.01
6.88
388,435
Mar 10, 2026
6.90
7.16
6.84
6.91
6.79
325,508
Mar 9, 2026
6.89
6.92
6.78
6.84
6.71
201,590
Mar 6, 2026
6.97
7.03
6.91
6.97
6.84
301,205
Mar 5, 2026
7.09
7.09
6.78
6.93
6.80
257,845
Mar 4, 2026
6.75
7.09
6.75
6.95
6.83
360,820
Mar 3, 2026
6.80
6.85
6.59
6.83
6.71
276,166
Mar 2, 2026
6.57
6.99
6.51
6.82
6.70
1,356,171
Feb 27, 2026
6.71
6.78
6.66
6.76
6.63
1,098,379
Feb 26, 2026
6.74
6.80
6.63
6.77
6.65
598,790
Feb 25, 2026
6.74
6.74
6.54
6.70
6.58
381,954
Feb 24, 2026
6.74
6.74
6.59
6.66
6.54
331,063
Feb 23, 2026
6.79
6.90
6.57
6.61
6.49
384,666
Feb 20, 2026
6.92
6.95
6.79
6.84
6.72
625,515
Feb 19, 2026
7.00
7.01
6.91
6.99
6.87
259,166
Feb 18, 2026
6.84
7.03
6.84
6.97
6.85
831,080
Feb 17, 2026
6.93
6.93
6.68
6.86
6.74
572,755
Feb 16, 2026
7.00
7.07
6.93
6.95
6.82
336,163
Feb 13, 2026
7.16
7.28
6.87
7.00
6.88
586,903
Feb 12, 2026
7.14
7.28
7.03
7.17
7.04
460,706
Feb 11, 2026
7.38
7.39
7.01
7.05
6.92
611,111
Feb 10, 2026
7.45
7.57
7.18
7.30
7.17
711,417
Feb 9, 2026
7.22
7.45
7.03
7.45
7.32
940,491
Feb 6, 2026
7.04
7.04
6.76
6.99
6.87
730,595
Feb 5, 2026
7.10
7.23
6.95
7.03
6.90
751,094
Feb 4, 2026
7.41
7.41
6.84
7.10
6.97
1,593,728
Feb 3, 2026
8.13
8.13
7.30
7.34
7.21
653,368
Feb 2, 2026
7.85
8.02
7.77
8.02
7.88
296,348
Jan 30, 2026
8.51
8.59
7.89
7.93
7.79
439,572
Jan 29, 2026
8.60
8.66
8.27
8.39
8.24
314,227
Jan 28, 2026
8.64
8.82
8.64
8.72
8.56
157,695
Jan 27, 2026
8.63
8.77
8.33
8.70
8.54
277,231
Jan 26, 2026
8.32
8.70
8.30
8.63
8.48
228,319
Jan 23, 2026
8.48
8.51
8.20
8.40
8.26
248,155
Jan 22, 2026
8.14
8.53
8.05
8.47
8.32
305,309
Jan 21, 2026
7.87
8.06
7.83
8.02
7.88
366,238
Jan 20, 2026
8.13
8.13
7.94
8.07
7.93
250,766
Jan 19, 2026
8.18
8.19
8.05
8.15
8.00
174,528
Jan 16, 2026
8.40
8.46
8.19
8.36
8.22
253,764
Jan 15, 2026
8.27
8.38
8.14
8.38
8.23
309,080
Jan 14, 2026
7.87
8.44
7.87
8.27
8.13
653,805
Jan 13, 2026
8.02
8.17
7.83
7.87
7.73
481,659
Jan 12, 2026
8.27
8.44
7.50
8.18
8.03
1,330,782
Jan 9, 2026
8.90
9.00
8.76
8.82
8.67
224,195
Jan 8, 2026
8.86
8.97
8.69
8.80
8.64
266,521
Jan 7, 2026
8.86
8.86
8.70
8.82
8.66
195,059
Jan 6, 2026
9.00
9.00
8.76
8.80
8.64
298,633
Jan 5, 2026
9.02
9.09
8.74
9.02
8.86
373,413
Dec 30, 2025
8.76
9.10
8.76
9.05
8.89
191,884
Dec 29, 2025
8.79
9.03
8.79
9.00
8.84
337,020
Dec 23, 2025
8.89
8.89
8.70
8.82
8.67
173,544
Dec 22, 2025
8.95
8.95
8.81
8.81
8.65
173,205
Dec 19, 2025
8.69
9.02
8.69
8.88
8.72
445,701
Dec 18, 2025
8.63
8.81
8.44
8.81
8.65
248,340
Dec 17, 2025
8.50
8.50
8.29
8.43
8.27
325,829
Dec 16, 2025
8.37
8.52
8.30
8.41
8.26
337,438
Dec 15, 2025
8.97
8.97
8.36
8.48
8.32
266,063
Dec 12, 2025
8.74
9.20
8.74
8.80
8.64
593,305
Dec 11, 2025
8.60
8.78
8.60
8.71
8.55
314,772
Dec 10, 2025
8.85
8.89
8.65
8.73
8.58
203,288
Dec 9, 2025
9.10
9.10
8.74
8.81
8.65
431,212
Dec 8, 2025
8.91
9.10
8.91
9.02
8.85
241,822
Dec 5, 2025
9.03
9.07
8.83
8.98
8.82
325,430
Dec 4, 2025
8.90
9.07
8.75
9.07
8.91
377,811
Dec 3, 2025
9.07
9.21
8.52
8.90
8.74
1,104,722
Dec 2, 2025
9.00
9.06
8.64
9.06
8.90
568,943
Dec 1, 2025
8.90
9.00
8.73
9.00
8.84
659,538
Nov 28, 2025
8.82
9.35
8.68
8.90
8.74
2,234,496
Nov 27, 2025
8.16
8.46
8.13
8.46
8.31
207,474
Nov 26, 2025
8.20
8.30
8.09
8.11
7.97
291,301
Nov 25, 2025
8.81
8.84
8.16
8.23
8.08
602,493
Nov 24, 2025
8.47
9.06
8.47
8.89
8.73
855,168
Nov 21, 2025
8.18
8.43
8.18
8.40
8.26
211,075
Nov 20, 2025
8.40
8.41
8.26
8.27
8.13
267,378
Nov 19, 2025
8.21
8.34
8.18
8.20
8.05
193,964
Nov 18, 2025
8.21
8.21
8.07
8.15
8.01
212,362
Nov 17, 2025
8.55
8.72
8.28
8.28
8.14
319,786
Nov 14, 2025
8.15
8.64
8.03
8.62
8.47
727,483
Nov 13, 2025
8.03
8.34
8.00
8.19
8.04
743,641
Nov 12, 2025
7.50
7.74
7.50
7.74
7.60
241,389
Nov 11, 2025
7.50
7.57
7.41
7.53
7.40
225,011
Nov 10, 2025
7.41
7.70
7.39
7.41
7.28
256,346
Nov 7, 2025
7.27
7.49
7.25
7.34
7.21
258,647
Nov 6, 2025
7.88
7.88
7.20
7.23
7.10
466,283
Nov 5, 2025
8.22
8.22
7.81
7.85
7.71
360,673
Nov 4, 2025
8.20
8.31
8.11
8.15
8.00
294,223
Nov 3, 2025
8.23
8.43
8.19
8.33
8.18
293,627
Oct 31, 2025
8.07
8.28
8.07
8.27
8.12
215,247
Oct 30, 2025
8.19
8.38
8.19
8.19
8.04
171,310
