SoftwareOne Holding Ltd. SWON
SIX · Switzerland · Distribution Services
CHF 8.83-0.03 (-0.34%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CHF 8.82 | -0.45% | CHF 8.59 | CHF 8.95 | CHF 8.59 | 12.51K |
| 2026-10-01 | CHF 8.86 | +3.02% | CHF 8.74 | CHF 8.87 | CHF 8.40 | 363.66K |
| 2026-09-30 | CHF 8.60 | +0.12% | CHF 8.44 | CHF 8.60 | CHF 8.36 | 703.13K |
| 2026-09-29 | CHF 8.59 | +1.48% | CHF 8.64 | CHF 8.70 | CHF 8.42 | 160.35K |
| 2026-09-28 | CHF 8.47 | -3.09% | CHF 8.60 | CHF 8.68 | CHF 8.45 | 340.79K |
| 2026-09-25 | CHF 8.73 | +0.34% | CHF 8.84 | CHF 8.85 | CHF 8.56 | 417.84K |
| 2026-09-24 | CHF 8.70 | -2.41% | CHF 8.82 | CHF 8.88 | CHF 8.70 | 339.07K |
| 2026-09-23 | CHF 8.92 | -1.33% | CHF 9.10 | CHF 9.15 | CHF 8.83 | 289.43K |
| 2026-09-22 | CHF 9.04 | -1.42% | CHF 9.11 | CHF 9.31 | CHF 9.04 | 363.99K |
| 2026-09-21 | CHF 9.17 | -1.77% | CHF 9.35 | CHF 9.39 | CHF 9.10 | 261.89K |
| 2026-09-18 | CHF 9.34 | +0.27% | CHF 9.23 | CHF 9.40 | CHF 9.23 | 769.50K |
| 2026-09-17 | CHF 9.31 | +1.97% | CHF 9.10 | CHF 9.36 | CHF 9.09 | 200.13K |
| 2026-09-16 | CHF 9.13 | -0.49% | CHF 9.40 | CHF 9.40 | CHF 9.06 | 173.21K |
| 2026-09-15 | CHF 9.18 | -0.97% | CHF 9.39 | CHF 9.39 | CHF 9.11 | 480.71K |
| 2026-09-14 | CHF 9.27 | -1.96% | CHF 9.49 | CHF 9.64 | CHF 9.27 | 280.85K |
| 2026-09-11 | CHF 9.45 | +3.39% | CHF 9.11 | CHF 9.45 | CHF 9.09 | 200.21K |
| 2026-09-10 | CHF 9.14 | -3.18% | CHF 9.52 | CHF 9.54 | CHF 9.12 | 260.78K |
| 2026-09-09 | CHF 9.44 | -0.68% | CHF 9.64 | CHF 9.67 | CHF 9.30 | 345.53K |
| 2026-09-08 | CHF 9.51 | +3.43% | CHF 9.53 | CHF 9.69 | CHF 9.36 | 418.02K |
| 2026-09-07 | CHF 9.19 | -5.31% | CHF 9.53 | CHF 9.65 | CHF 9.19 | 255.36K |
| 2026-09-04 | CHF 9.70 | +1.20% | CHF 9.66 | CHF 9.83 | CHF 9.57 | 474.20K |
| 2026-09-03 | CHF 9.59 | +1.75% | CHF 9.48 | CHF 9.64 | CHF 9.41 | 387.73K |
| 2026-09-02 | CHF 9.43 | -1.00% | CHF 9.48 | CHF 9.55 | CHF 9.39 | 598.07K |
| 2026-09-01 | CHF 9.52 | +0.16% | CHF 9.49 | CHF 9.64 | CHF 9.30 | 544.86K |
| 2026-08-31 | CHF 9.51 | -2.21% | CHF 9.73 | CHF 9.73 | CHF 9.47 | 768.13K |
| 2026-08-28 | CHF 9.72 | +0.47% | CHF 9.70 | CHF 10.00 | CHF 9.70 | 940.78K |
| 2026-08-27 | CHF 9.68 | +2.16% | CHF 9.39 | CHF 9.68 | CHF 9.27 | 916.43K |
| 2026-08-26 | CHF 9.47 | +9.54% | CHF 9.15 | CHF 10.04 | CHF 9.15 | 2.08M |
| 2026-08-25 | CHF 8.65 | +1.23% | CHF 8.59 | CHF 8.80 | CHF 8.44 | 457.91K |
| 2026-08-24 | CHF 8.54 | +2.77% | CHF 8.30 | CHF 8.54 | CHF 8.20 | 477.71K |
| 2026-08-21 | CHF 8.31 | -1.01% | CHF 8.39 | CHF 8.39 | CHF 8.21 | 267.16K |
| 2026-08-20 | CHF 8.40 | -1.76% | CHF 8.52 | CHF 8.52 | CHF 8.27 | 204.60K |
| 2026-08-19 | CHF 8.55 | -1.78% | CHF 8.76 | CHF 8.76 | CHF 8.47 | 349.23K |
| 2026-08-18 | CHF 8.70 | -3.23% | CHF 8.84 | CHF 8.84 | CHF 8.60 | 692.88K |
| 2026-08-17 | CHF 8.99 | -1.53% | CHF 9.11 | CHF 9.16 | CHF 8.93 | 155.80K |
| 2026-08-14 | CHF 9.13 | +2.07% | CHF 8.98 | CHF 9.30 | CHF 8.98 | 251.23K |
| 2026-08-13 | CHF 8.94 | -0.17% | CHF 8.96 | CHF 9.10 | CHF 8.86 | 127.08K |
| 2026-08-12 | CHF 8.96 | -2.50% | CHF 9.16 | CHF 9.19 | CHF 8.86 | 225.94K |
| 2026-08-11 | CHF 9.19 | -3.06% | CHF 9.48 | CHF 9.48 | CHF 9.15 | 251.94K |
| 2026-08-10 | CHF 9.48 | +1.66% | CHF 9.31 | CHF 9.55 | CHF 9.31 | 374.34K |
| 2026-08-07 | CHF 9.32 | +2.70% | CHF 9.10 | CHF 9.48 | CHF 9.10 | 421.31K |
| 2026-08-06 | CHF 9.08 | +0.33% | CHF 9.15 | CHF 9.19 | CHF 8.99 | 411.01K |
| 2026-08-05 | CHF 9.05 | -0.66% | CHF 9.15 | CHF 9.36 | CHF 9.04 | 400.56K |
| 2026-08-04 | CHF 9.11 | +1.22% | CHF 9.04 | CHF 9.25 | CHF 9.00 | 494.28K |
| 2026-08-03 | CHF 9.00 | +2.39% | CHF 8.77 | CHF 9.04 | CHF 8.65 | 346.73K |
| 2026-07-31 | CHF 8.79 | +1.38% | CHF 8.76 | CHF 8.87 | CHF 8.72 | 279.87K |
| 2026-07-30 | CHF 8.67 | -2.69% | CHF 8.78 | CHF 8.89 | CHF 8.50 | 376.80K |
| 2026-07-29 | CHF 8.91 | -0.56% | CHF 8.90 | CHF 9.03 | CHF 8.85 | 330.81K |
| 2026-07-28 | CHF 8.96 | +3.23% | CHF 8.50 | CHF 9.10 | CHF 8.50 | 607.04K |
| 2026-07-27 | CHF 8.68 | +3.27% | CHF 8.52 | CHF 8.77 | CHF 8.49 | 287.05K |
| 2026-07-24 | CHF 8.40 | +2.63% | CHF 8.09 | CHF 8.45 | CHF 8.09 | 232.46K |
| 2026-07-23 | CHF 8.19 | -1.62% | CHF 8.50 | CHF 8.50 | CHF 8.15 | 163.45K |
| 2026-07-22 | CHF 8.32 | -1.60% | CHF 8.38 | CHF 8.48 | CHF 8.27 | 262.10K |
| 2026-07-21 | CHF 8.46 | +0.77% | CHF 8.27 | CHF 8.56 | CHF 8.27 | 329.96K |
| 2026-07-20 | CHF 8.40 | +2.13% | CHF 8.15 | CHF 8.49 | CHF 8.14 | 338.55K |
| 2026-07-17 | CHF 8.22 | +0.67% | CHF 8.24 | CHF 8.30 | CHF 8.05 | 251.33K |
| 2026-07-16 | CHF 8.16 | -1.63% | CHF 8.15 | CHF 8.27 | CHF 8.14 | 416.14K |
| 2026-07-15 | CHF 8.30 | +1.90% | CHF 8.16 | CHF 8.37 | CHF 8.09 | 401.25K |
| 2026-07-14 | CHF 8.15 | -3.38% | CHF 8.30 | CHF 8.37 | CHF 7.89 | 775.55K |
| 2026-07-13 | CHF 8.43 | -0.77% | CHF 8.25 | CHF 8.45 | CHF 8.24 | 528.72K |
| 2026-07-10 | CHF 8.49 | +1.74% | CHF 8.30 | CHF 8.49 | CHF 8.23 | 240.89K |
| 2026-07-09 | CHF 8.35 | +0.66% | CHF 8.21 | CHF 8.46 | CHF 8.21 | 334.17K |
| 2026-07-08 | CHF 8.30 | -2.30% | CHF 8.55 | CHF 8.55 | CHF 8.20 | 357.28K |
| 2026-07-07 | CHF 8.49 | -0.70% | CHF 8.47 | CHF 8.62 | CHF 8.45 | 450.67K |
| 2026-07-06 | CHF 8.55 | +2.09% | CHF 8.35 | CHF 8.57 | CHF 8.35 | 376.06K |
| 2026-07-03 | CHF 8.38 | +3.08% | CHF 8.00 | CHF 8.44 | CHF 7.92 | 614.23K |
| 2026-07-02 | CHF 8.13 | +2.14% | CHF 7.93 | CHF 8.16 | CHF 7.90 | 590.63K |
| 2026-07-01 | CHF 7.95 | +1.99% | CHF 7.61 | CHF 7.95 | CHF 7.49 | 659.41K |
| 2026-06-30 | CHF 7.80 | -0.95% | CHF 7.89 | CHF 7.92 | CHF 7.78 | 234.41K |
| 2026-06-29 | CHF 7.88 | +1.74% | CHF 7.79 | CHF 7.95 | CHF 7.79 | 396.82K |
| 2026-06-26 | CHF 7.74 | -0.13% | CHF 7.77 | CHF 7.81 | CHF 7.51 | 512.87K |
| 2026-06-25 | CHF 7.75 | -1.02% | CHF 7.85 | CHF 7.95 | CHF 7.70 | 359.96K |
| 2026-06-24 | CHF 7.83 | +0.13% | CHF 7.82 | CHF 7.89 | CHF 7.61 | 491.14K |
| 2026-06-23 | CHF 7.82 | -1.70% | CHF 7.74 | CHF 7.96 | CHF 7.74 | 328.27K |
| 2026-06-22 | CHF 7.95 | -0.25% | CHF 7.95 | CHF 8.05 | CHF 7.83 | 462.17K |
| 2026-06-19 | CHF 7.97 | 0.00% | CHF 8.02 | CHF 8.09 | CHF 7.97 | 1.03M |
| 2026-06-18 | CHF 7.97 | -1.79% | CHF 8.06 | CHF 8.10 | CHF 7.86 | 331.30K |
| 2026-06-17 | CHF 8.12 | -1.46% | CHF 8.17 | CHF 8.26 | CHF 7.99 | 218.17K |
| 2026-06-16 | CHF 8.24 | +0.61% | CHF 8.15 | CHF 8.32 | CHF 8.11 | 522.37K |
| 2026-06-15 | CHF 8.19 | +2.31% | CHF 8.43 | CHF 8.65 | CHF 8.19 | 617.63K |
| 2026-06-12 | CHF 8.01 | -0.12% | CHF 8.02 | CHF 8.15 | CHF 7.89 | 526.14K |
| 2026-06-11 | CHF 8.02 | -3.95% | CHF 8.23 | CHF 8.23 | CHF 7.82 | 1.28M |
| 2026-06-10 | CHF 8.35 | -1.77% | CHF 8.46 | CHF 8.46 | CHF 8.11 | 988.96K |
| 2026-06-09 | CHF 8.49 | -2.97% | CHF 9.25 | CHF 9.40 | CHF 8.49 | 1.32M |
| 2026-06-08 | CHF 8.76 | +3.73% | CHF 8.33 | CHF 8.92 | CHF 8.26 | 406.25K |
| 2026-06-05 | CHF 8.44 | -0.35% | CHF 8.60 | CHF 8.85 | CHF 8.38 | 307.26K |
| 2026-06-04 | CHF 8.47 | +1.07% | CHF 8.40 | CHF 8.49 | CHF 8.36 | 255.31K |
| 2026-06-03 | CHF 8.38 | -5.47% | CHF 8.88 | CHF 8.88 | CHF 8.20 | 696.33K |
| 2026-06-02 | CHF 8.86 | +1.78% | CHF 8.73 | CHF 9.35 | CHF 8.66 | 734.37K |
| 2026-06-01 | CHF 8.71 | +4.06% | CHF 8.43 | CHF 8.76 | CHF 8.43 | 757.52K |