Swiss - Delayed Quote CHF
SoftwareONE Holding AG (SWONE.SW)
At close: 4:55 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 |
|---|---|---|---|---|---|---|
| Nov 8, 2024 | 6.67 | 6.75 | 6.62 | 6.62 | 6.62 | 12,000 |
| Nov 7, 2024 | 7.07 | 7.14 | 7.03 | 7.04 | 7.04 | 12,600 |
| Nov 6, 2024 | 7.12 | 7.42 | 7.05 | 7.14 | 7.14 | 15,000 |
| Nov 5, 2024 | 7.24 | 7.24 | 6.78 | 6.78 | 6.78 | 10,000 |
| Nov 4, 2024 | 7.32 | 7.38 | 7.23 | 7.26 | 7.26 | 9,800 |
| Nov 1, 2024 | 7.64 | 7.75 | 7.14 | 7.46 | 7.46 | 50,926 |
| Oct 31, 2024 | 10.48 | 10.48 | 7.46 | 7.94 | 7.94 | 50,926 |
| Oct 30, 2024 | 13.12 | 13.12 | 12.92 | 13.02 | 13.02 | 24,850 |
| Oct 29, 2024 | 13.04 | 13.08 | 13.04 | 13.08 | 13.08 | 1,600 |
| Oct 28, 2024 | 13.16 | 13.20 | 13.10 | 13.18 | 13.18 | 17,259 |
| Oct 25, 2024 | 13.32 | 13.32 | 13.10 | 13.20 | 13.20 | 34,600 |
| Oct 24, 2024 | 13.44 | 13.48 | 13.32 | 13.32 | 13.32 | 29,680 |
| Oct 23, 2024 | 13.66 | 13.66 | 13.50 | 13.50 | 13.50 | 14,500 |
| Oct 22, 2024 | 13.70 | 13.76 | 13.56 | 13.60 | 13.60 | 24,469 |
| Oct 21, 2024 | 13.56 | 13.90 | 13.46 | 13.78 | 13.78 | 49,884 |
| Oct 18, 2024 | 14.06 | 14.06 | 13.84 | 13.88 | 13.88 | 29,550 |
| Oct 17, 2024 | 13.98 | 13.98 | 13.94 | 13.94 | 13.94 | 5,200 |
| Oct 16, 2024 | 14.12 | 14.14 | 13.86 | 13.92 | 13.92 | 50,752 |
| Oct 15, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Oct 14, 2024 | 14.28 | 14.30 | 14.20 | 14.20 | 14.20 | 30,000 |
| Oct 11, 2024 | 14.34 | 14.38 | 14.26 | 14.28 | 14.28 | 40,000 |
| Oct 10, 2024 | 14.48 | 14.50 | 14.38 | 14.44 | 14.44 | 20,000 |
| Oct 9, 2024 | 14.58 | 14.58 | 14.50 | 14.54 | 14.54 | 39,700 |
| Oct 8, 2024 | 14.72 | 14.74 | 14.52 | 14.52 | 14.52 | 49,407 |
| Oct 7, 2024 | 14.76 | 14.80 | 14.76 | 14.80 | 14.80 | 5,900 |
| Oct 4, 2024 | 14.78 | 14.80 | 14.74 | 14.80 | 14.80 | 21,100 |
| Oct 3, 2024 | 14.88 | 14.90 | 14.82 | 14.84 | 14.84 | 24,820 |
| Oct 2, 2024 | 14.86 | 14.90 | 14.86 | 14.90 | 14.90 | 18,400 |
| Oct 1, 2024 | 14.98 | 15.00 | 14.90 | 14.90 | 14.90 | 25,000 |
| Sep 30, 2024 | 15.08 | 15.08 | 14.86 | 14.96 | 14.96 | 43,300 |
| Sep 27, 2024 | 15.14 | 15.18 | 15.08 | 15.12 | 15.12 | 34,670 |
| Sep 26, 2024 | 15.10 | 15.20 | 15.04 | 15.14 | 15.14 | 50,926 |
| Sep 25, 2024 | 15.42 | 15.44 | 15.04 | 15.06 | 15.06 | 30,000 |
| Sep 24, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 15,599 |
| Sep 23, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Sep 20, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Sep 19, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Sep 18, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Sep 17, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Sep 16, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Sep 13, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Sep 12, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Sep 11, 2024 | 15.20 | 15.20 | 15.14 | 15.20 | 15.20 | 20,191 |
| Sep 10, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 27,716 |
| Sep 9, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Sep 6, 2024 | 15.18 | 15.26 | 15.16 | 15.20 | 15.20 | 20,000 |
| Sep 5, 2024 | 15.22 | 15.26 | 15.10 | 15.22 | 15.22 | 23,270 |
| Sep 4, 2024 | 15.42 | 15.48 | 15.22 | 15.36 | 15.36 | 49,600 |
| Sep 3, 2024 | 15.58 | 15.60 | 15.36 | 15.36 | 15.36 | 19,589 |
| Sep 2, 2024 | 15.72 | 15.72 | 15.50 | 15.70 | 15.70 | 48,259 |
| Aug 30, 2024 | 15.78 | 15.80 | 15.74 | 15.74 | 15.74 | 19,803 |
| Aug 29, 2024 | 15.66 | 15.94 | 15.66 | 15.94 | 15.94 | 32,347 |
| Aug 28, 2024 | 15.84 | 15.84 | 15.62 | 15.78 | 15.78 | 50,926 |
| Aug 27, 2024 | 15.82 | 15.94 | 15.70 | 15.88 | 15.88 | 50,926 |
| Aug 26, 2024 | 16.18 | 16.22 | 15.86 | 16.00 | 16.00 | 50,926 |
| Aug 23, 2024 | 16.08 | 16.50 | 15.94 | 16.38 | 16.38 | 50,926 |
| Aug 22, 2024 | 16.28 | 16.56 | 16.24 | 16.50 | 16.50 | 50,541 |
| Aug 21, 2024 | 16.54 | 16.60 | 16.16 | 16.50 | 16.50 | 50,926 |
| Aug 20, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| Aug 19, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| Aug 16, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| Aug 15, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| Aug 14, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| Aug 13, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| Aug 12, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| Aug 9, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| Aug 8, 2024 | 16.80 | 16.92 | 16.72 | 16.72 | 16.72 | 6,211 |
| Aug 7, 2024 | 16.80 | 16.96 | 16.80 | 16.96 | 16.96 | 15,885 |
| Aug 6, 2024 | 16.78 | 17.00 | 16.60 | 17.00 | 17.00 | 48,000 |
| Aug 5, 2024 | 16.76 | 16.92 | 16.22 | 16.66 | 16.66 | 50,330 |
| Aug 2, 2024 | 17.28 | 17.42 | 17.20 | 17.20 | 17.20 | 13,431 |
| Jul 31, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 27,983 |
| Jul 30, 2024 | 17.30 | 17.44 | 17.14 | 17.26 | 17.26 | 29,903 |
| Jul 29, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 260 |
| Jul 26, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| Jul 25, 2024 | 17.18 | 17.20 | 17.12 | 17.12 | 17.12 | 6,269 |
| Jul 24, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 13,500 |
| Jul 23, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| Jul 22, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| Jul 19, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| Jul 18, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| Jul 17, 2024 | 17.16 | 17.20 | 16.94 | 17.14 | 17.14 | 15,000 |
| Jul 16, 2024 | 17.20 | 17.28 | 17.10 | 17.16 | 17.16 | 17,000 |
| Jul 15, 2024 | 17.10 | 17.22 | 17.00 | 17.22 | 17.22 | 19,500 |
| Jul 12, 2024 | 17.08 | 17.18 | 17.08 | 17.18 | 17.18 | 3,000 |
| Jul 11, 2024 | 17.14 | 17.20 | 17.02 | 17.20 | 17.20 | 11,062 |
| Jul 10, 2024 | 17.00 | 17.32 | 17.00 | 17.30 | 17.30 | 42,500 |
| Jul 9, 2024 | 17.16 | 17.24 | 17.16 | 17.24 | 17.24 | 12,955 |
| Jul 8, 2024 | 17.24 | 17.24 | 17.16 | 17.16 | 17.16 | 6,999 |
| Jul 5, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| Jul 4, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| Jul 3, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| Jul 2, 2024 | 17.04 | 17.06 | 17.04 | 17.06 | 17.06 | 3,064 |
| Jul 1, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Jun 28, 2024 | 17.02 | 17.04 | 17.00 | 17.00 | 17.00 | 3,191 |
| Jun 27, 2024 | 17.10 | 17.10 | 16.96 | 17.06 | 17.06 | 13,376 |
| Jun 26, 2024 | 17.12 | 17.14 | 17.04 | 17.08 | 17.08 | 36,853 |
| Jun 25, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 162 |
| Jun 24, 2024 | 17.14 | 17.30 | 17.02 | 17.20 | 17.20 | 22,168 |
| Jun 21, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 1,500 |
| Jun 20, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Jun 19, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Jun 18, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 8,000 |
| Jun 17, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| Jun 14, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| Jun 13, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| Jun 12, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| Jun 11, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| Jun 10, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| Jun 7, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| Jun 6, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| Jun 5, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| Jun 4, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| Jun 3, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| May 31, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| May 30, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| May 29, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| May 28, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| May 27, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| May 24, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| May 23, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| May 22, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| May 21, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| May 17, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| May 16, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| May 15, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| May 14, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| May 13, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| May 10, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| May 8, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| May 7, 2024 | 15.54 | 15.58 | 15.54 | 15.58 | 15.58 | 1,474 |
| May 6, 2024 | 15.76 | 15.82 | 15.52 | 15.70 | 15.70 | 16,268 |
| May 3, 2024 | 15.60 | 15.66 | 15.56 | 15.66 | 15.66 | 12,350 |
| May 2, 2024 | 15.66 | 15.74 | 15.54 | 15.60 | 15.60 | 23,336 |
| Apr 30, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 16,900 |
| Apr 29, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 9,970 |
| Apr 26, 2024 | 15.66 | 15.86 | 15.60 | 15.86 | 15.86 | 33,873 |
| Apr 25, 2024 | 15.84 | 15.94 | 15.56 | 15.74 | 15.74 | 22,284 |
| Apr 24, 2024 | 16.16 | 16.16 | 15.76 | 15.84 | 15.84 | 40,003 |
| Apr 23, 2024 | 16.26 | 16.30 | 16.20 | 16.30 | 16.30 | 27,500 |
| Apr 22, 2024 | 16.30 | 16.34 | 16.28 | 16.28 | 16.28 | 26,319 |
| Apr 19, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Apr 18, 2024 | 16.18 | 16.30 | 16.18 | 16.20 | 16.20 | 20,640 |
| Apr 17, 2024 | 16.42 | 16.44 | 16.34 | 16.36 | 16.36 | 14,113 |
| Apr 16, 2024 | 16.14 | 16.50 | 16.14 | 16.46 | 16.46 | 20,500 |
| Apr 15, 2024 | 16.44 | 16.50 | 16.44 | 16.48 | 16.48 | 14,000 |
| Apr 12, 2024 | 16.62 | 16.66 | 16.50 | 16.54 | 16.54 | 8,344 |
| Apr 11, 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| Apr 10, 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| Apr 9, 2024 | 16.42 | 16.50 | 16.32 | 16.34 | 16.34 | 50,926 |
| Apr 8, 2024 | 16.78 | 16.78 | 16.58 | 16.70 | 16.70 | 21,000 |
| Apr 5, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| Apr 4, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| Apr 3, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| Apr 2, 2024 | 16.64 | 16.72 | 16.64 | 16.72 | 16.72 | 4,998 |
| Mar 28, 2024 | 16.56 | 16.60 | 16.56 | 16.60 | 16.60 | 10,059 |
| Mar 27, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| Mar 26, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| Mar 25, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| Mar 22, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| Mar 21, 2024 | 16.43 | 16.47 | 16.29 | 16.39 | 16.39 | 28,968 |
| Mar 20, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 1,068 |
| Mar 19, 2024 | 16.49 | 16.50 | 16.24 | 16.41 | 16.41 | 25,000 |
| Mar 18, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Mar 15, 2024 | 16.48 | 16.50 | 16.48 | 16.50 | 16.50 | 23,411 |
| Mar 14, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| Mar 13, 2024 | 16.52 | 16.55 | 16.40 | 16.40 | 16.40 | 8,380 |
| Mar 12, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 903 |
| Mar 11, 2024 | 16.63 | 16.63 | 16.39 | 16.39 | 16.39 | 2,700 |
| Mar 8, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| Mar 7, 2024 | 16.39 | 16.42 | 16.23 | 16.27 | 16.27 | 23,200 |
| Mar 6, 2024 | 16.34 | 16.35 | 16.34 | 16.35 | 16.35 | 13,200 |
| Mar 5, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| Mar 4, 2024 | 16.32 | 16.35 | 16.06 | 16.35 | 16.35 | 42,200 |
| Mar 1, 2024 | 16.61 | 17.04 | 16.55 | 16.60 | 16.60 | 15,000 |
| Feb 29, 2024 | 16.76 | 16.76 | 16.67 | 16.75 | 16.75 | 7,600 |
| Feb 28, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| Feb 27, 2024 | 16.66 | 16.79 | 16.66 | 16.70 | 16.70 | 10,800 |
| Feb 26, 2024 | 16.66 | 16.73 | 16.60 | 16.64 | 16.64 | 8,100 |
| Feb 23, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| Feb 22, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| Feb 21, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| Feb 20, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| Feb 19, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| Feb 16, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| Feb 15, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| Feb 14, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| Feb 13, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| Feb 12, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| Feb 9, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| Feb 8, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| Feb 7, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| Feb 6, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| Feb 5, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| Feb 2, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| Feb 1, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| Jan 31, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| Jan 30, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| Jan 29, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| Jan 26, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| Jan 25, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| Jan 24, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| Jan 23, 2024 | 15.16 | 15.20 | 15.09 | 15.18 | 15.18 | 11,868 |
| Jan 22, 2024 | 15.25 | 15.28 | 15.25 | 15.28 | 15.28 | 27,709 |
| Jan 19, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| Jan 18, 2024 | 14.94 | 15.42 | 14.94 | 15.29 | 15.29 | 19,919 |
| Jan 17, 2024 | 14.90 | 15.02 | 14.81 | 14.88 | 14.88 | 49,699 |
| Jan 16, 2024 | 15.10 | 15.22 | 14.95 | 15.08 | 15.08 | 50,464 |
| Jan 15, 2024 | 14.36 | 14.75 | 14.15 | 14.67 | 14.67 | 50,926 |
| Jan 12, 2024 | 16.20 | 16.27 | 16.18 | 16.19 | 16.19 | 21,478 |
| Jan 11, 2024 | 16.22 | 16.22 | 16.20 | 16.20 | 16.20 | 5,000 |
| Jan 10, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 6,600 |
| Jan 9, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 5,500 |
| Jan 8, 2024 | 16.24 | 16.29 | 16.13 | 16.29 | 16.29 | 21,393 |
| Jan 5, 2024 | 16.30 | 16.46 | 16.21 | 16.46 | 16.46 | 11,000 |
| Jan 4, 2024 | 16.31 | 16.43 | 16.31 | 16.43 | 16.43 | 14,300 |
| Jan 3, 2024 | 16.53 | 16.55 | 16.39 | 16.41 | 16.41 | 29,021 |
| Dec 29, 2023 | 16.56 | 16.63 | 16.42 | 16.58 | 16.58 | 21,700 |
| Dec 28, 2023 | 16.60 | 16.72 | 16.56 | 16.60 | 16.60 | 12,500 |
| Dec 27, 2023 | 16.62 | 16.68 | 16.61 | 16.68 | 16.68 | 4,920 |
| Dec 22, 2023 | 16.68 | 16.75 | 16.56 | 16.66 | 16.66 | 15,515 |
| Dec 21, 2023 | 16.65 | 16.79 | 16.59 | 16.79 | 16.79 | 6,100 |
| Dec 20, 2023 | 16.76 | 16.93 | 16.60 | 16.69 | 16.69 | 27,300 |
| Dec 19, 2023 | 16.83 | 16.94 | 16.75 | 16.93 | 16.93 | 8,900 |
| Dec 18, 2023 | 16.93 | 16.96 | 16.81 | 16.83 | 16.83 | 45,000 |
| Dec 15, 2023 | 17.09 | 17.09 | 16.94 | 17.00 | 17.00 | 4,600 |
| Dec 14, 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| Dec 13, 2023 | 16.94 | 16.95 | 16.94 | 16.95 | 16.95 | 6,000 |
| Dec 12, 2023 | 17.09 | 17.09 | 16.95 | 17.05 | 17.05 | 9,400 |
| Dec 11, 2023 | 17.00 | 17.16 | 16.89 | 16.93 | 16.93 | 34,800 |
| Dec 8, 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| Dec 7, 2023 | 17.37 | 17.37 | 17.05 | 17.11 | 17.11 | 39,000 |
| Dec 6, 2023 | 17.54 | 17.59 | 17.33 | 17.38 | 17.38 | 19,500 |
| Dec 5, 2023 | 17.35 | 17.58 | 17.35 | 17.49 | 17.49 | 39,300 |
| Dec 4, 2023 | 17.89 | 17.93 | 17.63 | 17.63 | 17.63 | 14,600 |
| Dec 1, 2023 | 17.88 | 17.99 | 17.74 | 17.91 | 17.91 | 23,700 |
| Nov 30, 2023 | 18.07 | 18.10 | 17.94 | 17.95 | 17.95 | 14,500 |
| Nov 29, 2023 | 18.11 | 18.17 | 18.11 | 18.17 | 18.17 | 1,600 |
| Nov 28, 2023 | 17.89 | 18.14 | 17.89 | 18.09 | 18.09 | 11,200 |
| Nov 27, 2023 | 18.08 | 18.13 | 18.01 | 18.01 | 18.01 | 9,600 |
| Nov 24, 2023 | 18.12 | 18.19 | 18.06 | 18.17 | 18.17 | 23,500 |
| Nov 23, 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| Nov 22, 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| Nov 21, 2023 | 17.96 | 18.11 | 17.96 | 18.07 | 18.07 | 6,300 |
| Nov 20, 2023 | 18.00 | 18.11 | 17.81 | 18.06 | 18.06 | 14,000 |
| Nov 17, 2023 | 18.27 | 18.27 | 17.99 | 18.06 | 18.06 | 9,800 |
| Nov 16, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1,100 |
| Nov 15, 2023 | 17.81 | 18.04 | 17.81 | 17.93 | 17.93 | 12,794 |
| Nov 14, 2023 | 17.98 | 18.00 | 17.92 | 17.92 | 17.92 | 2,600 |
| Nov 13, 2023 | 17.92 | 17.95 | 17.87 | 17.95 | 17.95 | 9,000 |
| Nov 10, 2023 | 18.11 | 18.11 | 18.02 | 18.02 | 18.02 | 12,000 |
| Nov 9, 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| Nov 8, 2023 | 17.76 | 18.04 | 17.76 | 18.04 | 18.04 | 16,700 |
Related Tickers
LEMON.HE Lemonsoft Oyj
5.75
0.00%
1588.HK CHANJET
4.790
+5.04%
OPTER.ST Opter AB (publ)
117.00
-2.90%
SAAS.L Microlise Group plc
112.50
0.00%
0268.HK KINGDEE INT'L
8.600
-3.26%
TEMN.SW Temenos AG
59.50
-0.42%
TOTS3.SA TOTVS S.A.
30.78
-1.12%
TRUE-B.ST Truecaller AB (publ)
44.10
+4.95%
PYCR Paycor HCM, Inc.
17.10
-0.18%
FNOX.ST Fortnox AB (publ)
66.72
-0.60%