Comparing Back to the side-by-side chart ↗
SoftwareONE Holding AG (SWON.SW) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +1.7% vs the 50-day and +15.8% vs the 200-day average, 6.9% below the 52-week high and +60.3% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: SoftwareONE Holding AG trades 1.7% above its 50-day and 15.8% above its 200-day moving average. (as of 2026-10-30)
SoftwareONE sells software licences and helps large organisations manage them across cloud platforms, combining licence resale with advisory and management services. Its offerings span data and AI tools, application modernisation, SAP-specific services, and general cloud migration work, alongside portfolio management such as tracking software assets and demand.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SWON.SW overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 9.53 | 9.60 | 9.33 | 9.35 | -1.84% | 221,389 |
| 2026-10-29 | 9.53 | 9.53 | 9.34 | 9.52 | -0.47% | 268,103 |
| 2026-10-28 | 9.68 | 9.68 | 9.48 | 9.56 | -0.83% | 226,320 |
| 2026-10-27 | 9.46 | 9.66 | 9.46 | 9.64 | +0.52% | 272,347 |
| 2026-10-26 | 9.50 | 9.68 | 9.40 | 9.60 | +1.64% | 253,177 |
| 2026-10-23 | 9.40 | 9.44 | 9.28 | 9.44 | -0.58% | 143,384 |
| 2026-10-22 | 9.47 | 9.54 | 9.35 | 9.49 | +0.16% | 260,760 |
| 2026-10-21 | 9.60 | 9.72 | 9.45 | 9.48 | -1.81% | 251,205 |
| 2026-10-20 | 9.50 | 9.66 | 9.35 | 9.65 | +3.48% | 377,267 |
| 2026-10-19 | 9.40 | 9.58 | 9.24 | 9.33 | -1.58% | 188,438 |
| 2026-10-16 | 9.18 | 9.66 | 9.18 | 9.48 | +3.38% | 560,804 |
| 2026-10-15 | 9.14 | 9.22 | 8.90 | 9.17 | +0.33% | 623,400 |
| 2026-10-14 | 9.13 | 9.35 | 9.13 | 9.14 | -0.44% | 294,508 |
| 2026-10-13 | 9.10 | 9.25 | 8.89 | 9.18 | +1.60% | 198,392 |
| 2026-10-12 | 9.15 | 9.22 | 8.96 | 9.04 | -0.88% | 208,838 |
| 2026-10-09 | 8.86 | 9.12 | 8.81 | 9.12 | +5.19% | 385,341 |
| 2026-10-08 | 8.60 | 8.79 | 8.44 | 8.66 | +1.29% | 267,866 |
| 2026-10-07 | 8.60 | 8.76 | 8.43 | 8.55 | -0.47% | 256,651 |
| 2026-10-06 | 8.51 | 8.82 | 8.51 | 8.60 | -0.58% | 242,930 |
| 2026-10-05 | 8.93 | 8.97 | 8.51 | 8.64 | -1.43% | 406,146 |
| 2026-10-02 | 8.59 | 8.97 | 8.59 | 8.77 | -1.02% | 230,379 |
| 2026-10-01 | 8.74 | 8.87 | 8.39 | 8.86 | +3.02% | 363,655 |
| 2026-09-30 | 8.45 | 8.60 | 8.36 | 8.60 | +0.12% | 703,134 |
| 2026-09-29 | 8.63 | 8.70 | 8.42 | 8.59 | +1.48% | 160,350 |
| 2026-09-28 | 8.60 | 8.68 | 8.46 | 8.46 | -3.09% | 340,786 |
| 2026-09-25 | 8.84 | 8.85 | 8.56 | 8.73 | +0.34% | 417,842 |
| 2026-09-24 | 8.82 | 8.88 | 8.71 | 8.71 | -2.41% | 339,069 |
| 2026-09-23 | 9.10 | 9.15 | 8.83 | 8.92 | -1.33% | 289,429 |
| 2026-09-22 | 9.11 | 9.30 | 9.04 | 9.04 | -1.42% | 363,991 |
| 2026-09-21 | 9.35 | 9.38 | 9.11 | 9.17 | -1.77% | 261,887 |
| 2026-09-18 | 9.23 | 9.40 | 9.23 | 9.34 | +0.27% | 769,499 |
| 2026-09-17 | 9.11 | 9.36 | 9.09 | 9.31 | +1.97% | 200,129 |
| 2026-09-16 | 9.40 | 9.40 | 9.06 | 9.13 | -0.49% | 173,211 |
| 2026-09-15 | 9.39 | 9.39 | 9.12 | 9.18 | -0.97% | 480,705 |
| 2026-09-14 | 9.49 | 9.63 | 9.27 | 9.27 | -1.96% | 280,850 |
| 2026-09-11 | 9.11 | 9.45 | 9.09 | 9.45 | +3.39% | 200,208 |
| 2026-09-10 | 9.52 | 9.54 | 9.12 | 9.14 | -3.18% | 260,775 |
| 2026-09-09 | 9.63 | 9.67 | 9.30 | 9.44 | -0.68% | 345,525 |
| 2026-09-08 | 9.53 | 9.69 | 9.37 | 9.51 | +3.43% | 418,020 |
| 2026-09-07 | 9.54 | 9.65 | 9.19 | 9.19 | -5.31% | 255,359 |
| 2026-09-04 | 9.66 | 9.83 | 9.57 | 9.71 | +1.20% | 474,196 |
| 2026-09-03 | 9.48 | 9.63 | 9.41 | 9.59 | +1.75% | 387,727 |
| 2026-09-02 | 9.47 | 9.54 | 9.39 | 9.43 | -1.00% | 598,071 |
| 2026-09-01 | 9.49 | 9.64 | 9.30 | 9.52 | +0.16% | 544,863 |
| 2026-08-31 | 9.73 | 9.73 | 9.46 | 9.51 | -2.21% | 768,127 |
| 2026-08-28 | 9.70 | 10.00 | 9.70 | 9.72 | +0.47% | 940,781 |
| 2026-08-27 | 9.38 | 9.68 | 9.28 | 9.68 | +2.16% | 916,425 |
| 2026-08-26 | 9.15 | 10.04 | 9.15 | 9.47 | +9.54% | 2,077,086 |
| 2026-08-25 | 8.59 | 8.79 | 8.44 | 8.64 | +1.23% | 457,907 |
| 2026-08-24 | 8.30 | 8.54 | 8.20 | 8.54 | +2.77% | 477,713 |
| 2026-08-21 | 8.39 | 8.39 | 8.21 | 8.31 | -1.01% | 267,158 |
| 2026-08-20 | 8.52 | 8.52 | 8.27 | 8.39 | -1.76% | 204,595 |
| 2026-08-19 | 8.76 | 8.76 | 8.47 | 8.54 | -1.78% | 349,231 |
| 2026-08-18 | 8.84 | 8.84 | 8.60 | 8.70 | -3.23% | 692,877 |
| 2026-08-17 | 9.11 | 9.16 | 8.93 | 8.99 | -1.53% | 155,802 |
| 2026-08-14 | 8.98 | 9.30 | 8.98 | 9.13 | +2.07% | 251,233 |
| 2026-08-13 | 8.96 | 9.10 | 8.87 | 8.95 | -0.17% | 127,077 |
| 2026-08-12 | 9.16 | 9.19 | 8.86 | 8.96 | -2.50% | 225,937 |
| 2026-08-11 | 9.48 | 9.48 | 9.15 | 9.19 | -3.06% | 251,939 |
| 2026-08-10 | 9.30 | 9.54 | 9.30 | 9.48 | +1.66% | 374,344 |
| 2026-08-07 | 9.10 | 9.47 | 9.10 | 9.32 | +2.70% | 421,312 |
| 2026-08-06 | 9.15 | 9.20 | 8.99 | 9.08 | +0.33% | 411,013 |
| 2026-08-05 | 9.15 | 9.36 | 9.04 | 9.05 | -0.66% | 400,556 |
| 2026-08-04 | 9.04 | 9.25 | 9.00 | 9.11 | +1.22% | 494,278 |
| 2026-08-03 | 8.78 | 9.04 | 8.65 | 9.00 | +2.39% | 346,727 |
| 2026-07-31 | 8.76 | 8.87 | 8.72 | 8.79 | +1.38% | 279,869 |
| 2026-07-30 | 8.79 | 8.88 | 8.50 | 8.67 | -2.69% | 376,795 |
| 2026-07-29 | 8.90 | 9.03 | 8.85 | 8.91 | -0.56% | 330,814 |
| 2026-07-28 | 8.50 | 9.10 | 8.50 | 8.96 | +3.23% | 607,040 |
| 2026-07-27 | 8.52 | 8.77 | 8.49 | 8.68 | +3.27% | 287,053 |
| 2026-07-24 | 8.09 | 8.45 | 8.09 | 8.40 | +2.63% | 232,464 |
| 2026-07-23 | 8.50 | 8.50 | 8.14 | 8.19 | -1.62% | 163,448 |
| 2026-07-22 | 8.38 | 8.48 | 8.27 | 8.32 | -1.60% | 262,103 |
| 2026-07-21 | 8.27 | 8.56 | 8.27 | 8.46 | +0.77% | 329,964 |
| 2026-07-20 | 8.15 | 8.49 | 8.14 | 8.39 | +2.13% | 338,551 |
| 2026-07-17 | 8.24 | 8.30 | 8.04 | 8.22 | +0.67% | 251,332 |
| 2026-07-16 | 8.15 | 8.28 | 8.14 | 8.16 | -1.63% | 416,139 |
| 2026-07-15 | 8.16 | 8.37 | 8.09 | 8.30 | +1.90% | 401,249 |
| 2026-07-14 | 8.30 | 8.37 | 7.89 | 8.14 | -3.38% | 775,551 |
| 2026-07-13 | 8.25 | 8.46 | 8.24 | 8.43 | -0.77% | 528,717 |
| 2026-07-10 | 8.30 | 8.49 | 8.22 | 8.49 | +1.74% | 240,885 |
| 2026-07-09 | 8.21 | 8.46 | 8.21 | 8.35 | +0.66% | 334,165 |
| 2026-07-08 | 8.54 | 8.54 | 8.20 | 8.29 | -2.30% | 357,283 |
| 2026-07-07 | 8.46 | 8.62 | 8.45 | 8.49 | -0.70% | 450,674 |
| 2026-07-06 | 8.35 | 8.57 | 8.35 | 8.55 | +2.09% | 376,055 |
| 2026-07-03 | 8.00 | 8.45 | 7.92 | 8.38 | +3.08% | 614,233 |
| 2026-07-02 | 7.93 | 8.16 | 7.90 | 8.13 | +2.14% | 590,633 |
| 2026-07-01 | 7.62 | 7.96 | 7.49 | 7.96 | +1.99% | 659,412 |
| 2026-06-30 | 7.88 | 7.92 | 7.78 | 7.80 | -0.95% | 234,407 |
| 2026-06-29 | 7.79 | 7.95 | 7.79 | 7.88 | +1.74% | 396,822 |
| 2026-06-26 | 7.77 | 7.81 | 7.51 | 7.74 | -0.13% | 512,869 |
| 2026-06-25 | 7.85 | 7.95 | 7.70 | 7.75 | -1.02% | 359,957 |
| 2026-06-24 | 7.82 | 7.89 | 7.61 | 7.83 | +0.13% | 491,140 |
| 2026-06-23 | 7.75 | 7.96 | 7.75 | 7.82 | -1.70% | 328,265 |
| 2026-06-22 | 7.95 | 8.05 | 7.83 | 7.96 | -0.25% | 462,172 |
| 2026-06-19 | 8.02 | 8.09 | 7.97 | 7.97 | +0.00% | 1,029,042 |
| 2026-06-18 | 8.06 | 8.10 | 7.86 | 7.97 | -1.79% | 331,297 |
| 2026-06-17 | 8.17 | 8.26 | 7.99 | 8.12 | -1.46% | 218,170 |
| 2026-06-16 | 8.15 | 8.32 | 8.11 | 8.24 | +0.61% | 522,373 |
| 2026-06-15 | 8.43 | 8.64 | 8.19 | 8.19 | +2.31% | 617,634 |
| 2026-06-12 | 8.02 | 8.15 | 7.88 | 8.01 | -0.12% | 526,137 |
| 2026-06-11 | 8.23 | 8.23 | 7.82 | 8.02 | -3.95% | 1,284,908 |
| 2026-06-10 | 8.46 | 8.46 | 8.11 | 8.35 | -1.77% | 988,964 |
| 2026-06-09 | 9.25 | 9.40 | 8.49 | 8.49 | -2.97% | 1,315,767 |
| 2026-06-08 | 8.33 | 8.92 | 8.26 | 8.76 | +3.73% | 406,251 |
| 2026-06-05 | 8.60 | 8.85 | 8.38 | 8.44 | -0.35% | 307,260 |
| 2026-06-04 | 8.40 | 8.49 | 8.37 | 8.47 | +1.07% | 255,311 |
| 2026-06-03 | 8.88 | 8.88 | 8.20 | 8.38 | -5.47% | 696,332 |
| 2026-06-02 | 8.73 | 9.35 | 8.66 | 8.87 | +1.78% | 734,372 |
| 2026-06-01 | 8.43 | 8.76 | 8.43 | 8.71 | +4.06% | 757,518 |
| 2026-05-29 | 8.22 | 8.46 | 8.18 | 8.37 | +1.89% | 893,068 |
| 2026-05-28 | 8.05 | 8.26 | 7.97 | 8.21 | +2.43% | 387,726 |
| 2026-05-27 | 8.34 | 8.35 | 7.86 | 8.02 | -4.69% | 618,334 |
| 2026-05-26 | 8.30 | 8.45 | 8.20 | 8.41 | +1.63% | 354,833 |
| 2026-05-22 | 8.40 | 8.41 | 8.07 | 8.28 | +0.24% | 280,848 |
| 2026-05-21 | 8.36 | 8.36 | 8.13 | 8.26 | -2.07% | 685,432 |
| 2026-05-20 | 8.26 | 8.51 | 8.13 | 8.44 | +2.37% | 507,680 |
| 2026-05-19 | 8.32 | 8.37 | 8.20 | 8.24 | +0.00% | 476,922 |
| 2026-05-18 | 8.29 | 8.39 | 8.15 | 8.24 | -0.60% | 802,692 |
| 2026-05-15 | 7.95 | 8.29 | 7.91 | 8.29 | +4.67% | 1,401,717 |
| 2026-05-13 | 8.08 | 8.19 | 7.83 | 7.92 | +0.57% | 739,435 |
| 2026-05-12 | 7.64 | 8.28 | 7.64 | 7.88 | +9.30% | 1,554,998 |
| 2026-05-11 | 7.04 | 7.42 | 7.03 | 7.21 | +2.05% | 784,813 |
| 2026-05-08 | 7.19 | 7.19 | 6.97 | 7.06 | -1.05% | 322,801 |
| 2026-05-07 | 7.07 | 7.21 | 6.93 | 7.13 | +1.06% | 395,049 |
| 2026-05-06 | 7.09 | 7.25 | 6.90 | 7.06 | -0.28% | 504,657 |
| 2026-05-05 | 7.20 | 7.29 | 7.01 | 7.08 | -1.39% | 416,714 |
| 2026-05-04 | 7.01 | 7.26 | 7.01 | 7.18 | +4.13% | 885,619 |
| 2026-04-30 | 6.91 | 7.00 | 6.87 | 6.89 | -1.08% | 384,877 |
| 2026-04-29 | 7.17 | 7.17 | 6.91 | 6.97 | -1.90% | 323,315 |
| 2026-04-28 | 6.88 | 7.17 | 6.79 | 7.11 | +2.90% | 470,720 |
| 2026-04-27 | 6.93 | 7.05 | 6.86 | 6.91 | -0.36% | 308,643 |
| 2026-04-24 | 7.05 | 7.05 | 6.80 | 6.93 | -0.86% | 337,388 |
| 2026-04-23 | 7.05 | 7.05 | 6.92 | 6.99 | -0.71% | 286,967 |
| 2026-04-22 | 7.14 | 7.18 | 6.96 | 7.04 | -1.47% | 498,675 |
| 2026-04-21 | 7.10 | 7.18 | 7.00 | 7.14 | +0.56% | 375,798 |
| 2026-04-20 | 7.05 | 7.13 | 6.91 | 7.11 | +1.07% | 438,075 |
| 2026-04-17 | 6.94 | 7.13 | 6.89 | 7.03 | +2.03% | 719,375 |
| 2026-04-16 | 6.58 | 6.94 | 6.58 | 6.89 | +5.76% | 777,384 |
| 2026-04-15 | 6.42 | 6.51 | 6.36 | 6.51 | +2.60% | 486,773 |
| 2026-04-14 | 6.15 | 6.47 | 6.11 | 6.35 | +5.31% | 822,043 |
| 2026-04-13 | 5.90 | 6.09 | 5.83 | 6.03 | +1.86% | 646,849 |
| 2026-04-10 | 6.00 | 6.05 | 5.83 | 5.92 | -0.59% | 1,016,112 |
| 2026-04-09 | 6.12 | 6.13 | 5.89 | 5.96 | -3.48% | 1,135,336 |
| 2026-04-08 | 6.20 | 6.32 | 6.09 | 6.17 | +4.31% | 988,426 |
| 2026-04-07 | 6.29 | 6.36 | 5.88 | 5.92 | -6.19% | 1,048,581 |
| 2026-04-02 | 6.42 | 6.43 | 6.07 | 6.30 | -3.37% | 962,035 |
| 2026-04-01 | 6.55 | 6.70 | 6.11 | 6.53 | -6.25% | 9,377,542 |
| 2026-03-31 | 6.80 | 7.32 | 6.74 | 6.96 | +2.58% | 1,014,646 |
| 2026-03-30 | 6.79 | 6.80 | 6.59 | 6.79 | +0.00% | 421,194 |
| 2026-03-27 | 7.00 | 7.00 | 6.73 | 6.79 | -2.09% | 211,439 |
| 2026-03-26 | 6.64 | 7.00 | 6.64 | 6.93 | +0.87% | 484,435 |
| 2026-03-25 | 6.70 | 7.00 | 6.69 | 6.87 | +3.70% | 416,003 |
| 2026-03-24 | 6.70 | 6.83 | 6.63 | 6.63 | -2.72% | 652,212 |
| 2026-03-23 | 6.50 | 7.00 | 6.46 | 6.81 | +2.41% | 1,125,971 |
| 2026-03-20 | 6.61 | 6.74 | 6.53 | 6.65 | +1.45% | 629,383 |
| 2026-03-19 | 6.62 | 6.66 | 6.48 | 6.55 | -0.98% | 472,715 |
| 2026-03-18 | 6.79 | 6.82 | 6.62 | 6.62 | -2.00% | 377,955 |
| 2026-03-17 | 6.89 | 6.89 | 6.63 | 6.75 | -2.38% | 320,932 |
| 2026-03-16 | 6.93 | 6.95 | 6.82 | 6.92 | +0.36% | 195,990 |
| 2026-03-13 | 6.95 | 7.11 | 6.87 | 6.89 | -2.82% | 261,209 |
| 2026-03-12 | 6.97 | 7.20 | 6.89 | 7.09 | +1.28% | 236,092 |
| 2026-03-11 | 6.91 | 7.20 | 6.72 | 7.00 | +1.37% | 388,435 |
| 2026-03-10 | 6.90 | 7.16 | 6.84 | 6.91 | +1.10% | 325,508 |
| 2026-03-09 | 6.88 | 6.92 | 6.79 | 6.83 | -1.87% | 201,590 |
| 2026-03-06 | 6.96 | 7.03 | 6.91 | 6.96 | +0.58% | 301,205 |
| 2026-03-05 | 7.09 | 7.09 | 6.79 | 6.92 | -0.43% | 257,845 |
| 2026-03-04 | 6.75 | 7.09 | 6.75 | 6.96 | +1.83% | 360,820 |
| 2026-03-03 | 6.79 | 6.85 | 6.58 | 6.83 | +0.15% | 276,166 |
| 2026-03-02 | 6.58 | 6.99 | 6.51 | 6.82 | +0.96% | 1,356,171 |
| 2026-02-27 | 6.71 | 6.78 | 6.66 | 6.75 | -0.22% | 1,098,379 |
| 2026-02-26 | 6.74 | 6.80 | 6.63 | 6.77 | +1.12% | 598,790 |
| 2026-02-25 | 6.74 | 6.74 | 6.54 | 6.70 | +0.53% | 381,954 |
| 2026-02-24 | 6.74 | 6.74 | 6.59 | 6.66 | +0.83% | 331,063 |
| 2026-02-23 | 6.79 | 6.90 | 6.58 | 6.61 | -3.51% | 384,666 |
| 2026-02-20 | 6.92 | 6.96 | 6.79 | 6.84 | -2.14% | 625,515 |
| 2026-02-19 | 7.00 | 7.00 | 6.92 | 7.00 | +0.29% | 259,166 |
| 2026-02-18 | 6.84 | 7.03 | 6.83 | 6.97 | +1.60% | 831,080 |
| 2026-02-17 | 6.92 | 6.92 | 6.68 | 6.87 | -1.15% | 572,755 |
| 2026-02-16 | 7.00 | 7.07 | 6.92 | 6.95 | -0.79% | 336,163 |
| 2026-02-13 | 7.16 | 7.28 | 6.87 | 7.00 | -2.37% | 586,903 |
| 2026-02-12 | 7.14 | 7.29 | 7.04 | 7.17 | +1.77% | 460,706 |
| 2026-02-11 | 7.38 | 7.38 | 7.01 | 7.04 | -3.56% | 611,111 |
| 2026-02-10 | 7.45 | 7.58 | 7.18 | 7.30 | -2.01% | 711,417 |
| 2026-02-09 | 7.22 | 7.46 | 7.04 | 7.46 | +6.65% | 940,491 |
| 2026-02-06 | 7.04 | 7.04 | 6.75 | 6.99 | -0.57% | 730,595 |
| 2026-02-05 | 7.10 | 7.23 | 6.95 | 7.03 | -0.99% | 751,094 |
| 2026-02-04 | 7.41 | 7.42 | 6.84 | 7.10 | -3.34% | 1,593,728 |
| 2026-02-03 | 8.13 | 8.13 | 7.30 | 7.34 | -8.42% | 653,368 |
| 2026-02-02 | 7.85 | 8.02 | 7.77 | 8.02 | +1.07% | 296,348 |
| 2026-01-30 | 8.51 | 8.59 | 7.89 | 7.93 | -5.42% | 439,572 |
| 2026-01-29 | 8.61 | 8.66 | 8.28 | 8.39 | -3.78% | 314,227 |
| 2026-01-28 | 8.63 | 8.82 | 8.63 | 8.72 | +0.23% | 157,695 |
| 2026-01-27 | 8.63 | 8.77 | 8.33 | 8.70 | +0.81% | 277,231 |
| 2026-01-26 | 8.32 | 8.71 | 8.30 | 8.63 | +2.68% | 228,319 |
| 2026-01-23 | 8.48 | 8.51 | 8.20 | 8.40 | -0.77% | 248,155 |
| 2026-01-22 | 8.13 | 8.54 | 8.05 | 8.47 | +5.55% | 305,309 |
| 2026-01-21 | 7.87 | 8.05 | 7.83 | 8.03 | -0.56% | 366,238 |
| 2026-01-20 | 8.13 | 8.13 | 7.94 | 8.07 | -0.92% | 250,766 |
| 2026-01-19 | 8.18 | 8.19 | 8.05 | 8.14 | -2.63% | 174,528 |
| 2026-01-16 | 8.40 | 8.46 | 8.20 | 8.37 | -0.18% | 253,764 |
| 2026-01-15 | 8.27 | 8.38 | 8.13 | 8.38 | +1.27% | 309,080 |
| 2026-01-14 | 7.87 | 8.44 | 7.87 | 8.28 | +5.15% | 653,805 |
| 2026-01-13 | 8.02 | 8.17 | 7.83 | 7.87 | -3.73% | 481,659 |
| 2026-01-12 | 8.27 | 8.44 | 7.50 | 8.18 | -7.37% | 1,330,782 |
| 2026-01-09 | 8.90 | 9.00 | 8.76 | 8.82 | +0.34% | 224,195 |
| 2026-01-08 | 8.86 | 8.97 | 8.70 | 8.79 | -0.28% | 266,521 |
| 2026-01-07 | 8.87 | 8.87 | 8.70 | 8.82 | +0.23% | 195,059 |
| 2026-01-06 | 9.00 | 9.00 | 8.76 | 8.80 | -2.44% | 298,633 |
| 2026-01-05 | 9.02 | 9.09 | 8.74 | 9.02 | -0.33% | 373,413 |
| 2025-12-30 | 8.76 | 9.10 | 8.76 | 9.05 | +0.56% | 191,884 |
| 2025-12-29 | 8.79 | 9.03 | 8.79 | 9.00 | +1.98% | 337,020 |
| 2025-12-23 | 8.89 | 8.89 | 8.70 | 8.82 | +0.17% | 173,544 |
| 2025-12-22 | 8.95 | 8.95 | 8.81 | 8.81 | -0.79% | 173,205 |
| 2025-12-19 | 8.69 | 9.03 | 8.69 | 8.88 | +0.79% | 445,701 |
| 2025-12-18 | 8.63 | 8.81 | 8.45 | 8.81 | +4.57% | 248,340 |
| 2025-12-17 | 8.50 | 8.50 | 8.29 | 8.43 | +0.18% | 325,829 |
| 2025-12-16 | 8.37 | 8.52 | 8.30 | 8.41 | -0.77% | 337,438 |
| 2025-12-15 | 8.96 | 8.96 | 8.36 | 8.47 | -3.69% | 266,063 |
| 2025-12-12 | 8.74 | 9.20 | 8.74 | 8.80 | +1.03% | 593,305 |
| 2025-12-11 | 8.60 | 8.79 | 8.60 | 8.71 | -0.29% | 314,772 |
| 2025-12-10 | 8.85 | 8.89 | 8.65 | 8.73 | -0.80% | 203,288 |
| 2025-12-09 | 9.10 | 9.10 | 8.74 | 8.80 | -2.33% | 431,212 |
| 2025-12-08 | 8.91 | 9.10 | 8.91 | 9.02 | +0.33% | 241,822 |
| 2025-12-05 | 9.03 | 9.07 | 8.83 | 8.98 | -0.94% | 325,430 |
| 2025-12-04 | 8.90 | 9.07 | 8.75 | 9.07 | +1.91% | 377,811 |
| 2025-12-03 | 9.07 | 9.21 | 8.52 | 8.90 | -1.82% | 1,104,722 |
| 2025-12-02 | 9.00 | 9.06 | 8.64 | 9.06 | +0.72% | 568,943 |
| 2025-12-01 | 8.89 | 9.00 | 8.72 | 9.00 | +1.18% | 659,538 |
| 2025-11-28 | 8.82 | 9.35 | 8.68 | 8.89 | +5.14% | 2,234,496 |
| 2025-11-27 | 8.16 | 8.46 | 8.13 | 8.46 | +4.25% | 207,474 |
| 2025-11-26 | 8.20 | 8.30 | 8.09 | 8.12 | -1.34% | 291,301 |
| 2025-11-25 | 8.80 | 8.84 | 8.16 | 8.22 | -7.48% | 602,493 |
| 2025-11-24 | 8.46 | 9.05 | 8.46 | 8.89 | +5.77% | 855,168 |
| 2025-11-21 | 8.18 | 8.43 | 8.18 | 8.40 | +1.57% | 211,075 |
| 2025-11-20 | 8.39 | 8.41 | 8.26 | 8.28 | +0.91% | 267,378 |
| 2025-11-19 | 8.21 | 8.34 | 8.18 | 8.20 | +0.55% | 193,964 |
| 2025-11-18 | 8.21 | 8.21 | 8.07 | 8.15 | -1.57% | 212,362 |
| 2025-11-17 | 8.55 | 8.72 | 8.29 | 8.29 | -3.89% | 319,786 |
| 2025-11-14 | 8.14 | 8.63 | 8.03 | 8.62 | +5.25% | 727,483 |
| 2025-11-13 | 8.03 | 8.34 | 8.00 | 8.19 | +5.88% | 743,641 |
| 2025-11-12 | 7.50 | 7.74 | 7.50 | 7.74 | +2.65% | 241,389 |
| 2025-11-11 | 7.50 | 7.57 | 7.41 | 7.54 | +1.69% | 225,011 |
| 2025-11-10 | 7.42 | 7.70 | 7.39 | 7.41 | +0.88% | 256,346 |
| 2025-11-07 | 7.27 | 7.49 | 7.25 | 7.34 | +1.59% | 258,647 |
| 2025-11-06 | 7.88 | 7.88 | 7.20 | 7.23 | -7.90% | 466,283 |
| 2025-11-05 | 8.21 | 8.21 | 7.81 | 7.85 | -3.62% | 360,673 |
| 2025-11-04 | 8.20 | 8.31 | 8.12 | 8.14 | -2.22% | 294,223 |
| 2025-11-03 | 8.23 | 8.43 | 8.19 | 8.33 | +0.79% | 293,627 |
| 2025-10-31 | 8.07 | 8.28 | 8.07 | 8.27 | +0.92% | 215,247 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+12.89%). Worst month: Oct (-10.65%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is SoftwareONE Holding AG's (SWON.SW) latest close?
9.35 on 2026-10-30, from the Closelook data lake's daily price record.
What is SWON.SW's 52-week high and low?
10.04 high and 5.83 low over the trailing 52 weeks, as of 2026-10-30.
What is SoftwareONE Holding AG's strongest and weakest month historically?
Historically, SWON.SW's strongest calendar month has been May (average +12.89%) and its weakest Oct (average -10.65%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on SWON.SW?
Uptrend stack intact: Trades +1.7% vs the 50-day and +15.8% vs the 200-day average, 6.9% below the 52-week high and +60.3% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is SWON.SW above its 50-day and 200-day moving averages?
SoftwareONE Holding AG trades 1.7% above its 50-day and 15.8% above its 200-day moving average (1.2% above its 20-day). As of 2026-10-30.