SIX · SWON · stock
SoftwareOne Holding AG (SWON) stock price history
Every SIX trading session of SoftwareOne Holding AG from Oct 24, 2019 to Sep 28, 2026: 1,741 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SWON adjusted close, 2019 to 2026
- CHF 25.69
- All time high, 2021
- CHF 10.04
- 52 week high, CHF 5.73 low
- 1,741
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
SWON key facts
- SoftwareOne Holding AG (SWON) closed at CHF 8.64 on Sep 28, 2026 on SIX.
- SWON's all time high close is CHF 25.69, set on Mar 22, 2021; its all time low close is CHF 4.51 on Apr 7, 2025.
- SWON's 52 week range is CHF 5.73 to CHF 10.04.
- SWON returned +7.1% over the year to Sep 28, 2026 and -52.5% over five years.
- Since Oct 24, 2019 SWON returned -56%, -11.1% a year compounded.
- SWON's deepest drawdown was -82.4% from Mar 22, 2021 to Apr 7, 2025.
- DataCedar holds 1,741 daily sessions of SWON history from Oct 24, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SWON price chart, 2019 to 2026
SWON returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.1% |
| 3 months | +11.6% |
| 6 months | +29.7% |
| Year to date | -2.8% |
| 1 year | +7.1% |
| 3 years | -47.7% |
| 5 years | -52.5% |
| 10 years | n/a |
| Since Oct 24, 2019 | -55.8% |
| Compound annual growth, 6.9 years | -11.1% |
SWON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 25.69 on Mar 22, 2021
- All time low close
- CHF 4.51 on Apr 7, 2025
- 52 week high
- CHF 10.04 on Aug 26, 2026
- 52 week low
- CHF 5.73 on Apr 13, 2026
- Deepest drawdown
- -82.4% from Mar 22, 2021 to Apr 7, 2025, not yet recovered
- Best single session
- +18.7% on Jun 15, 2023
- Worst single session
- -39.3% on Oct 31, 2024
- Volatility, 1 year annualised
- 42.0%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2025, +55%
- Worst calendar year
- 2024, -62%
SWON price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Oct 24, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 8.86 | CHF 10.04 | CHF 5.73 | CHF 8.64 | -2.8% | 103.3M | 186 |
| 2025 | CHF 5.81 | CHF 9.18 | CHF 4.05 | CHF 8.89 | +55.1% | 124.1M | 249 |
| 2024 | CHF 15.00 | CHF 16.63 | CHF 5.34 | CHF 5.73 | -62.0% | 61.5M | 250 |
| 2023 | CHF 12.00 | CHF 17.73 | CHF 10.80 | CHF 15.07 | +28.5% | 56M | 251 |
| 2022 | CHF 17.37 | CHF 17.73 | CHF 8.56 | CHF 11.73 | -31.9% | 61.9M | 254 |
| 2021 | CHF 22.68 | CHF 25.91 | CHF 15.58 | CHF 17.21 | -23.5% | 98.4M | 254 |
| 2020 | CHF 21.16 | CHF 24.62 | CHF 11.05 | CHF 22.51 | +7.0% | 146.1M | 252 |
| 2019 | CHF 19.55 | CHF 22.10 | CHF 15.04 | CHF 21.04 | n/a | 25.2M | 45 |
SWON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 8.64 | -9.1% |
| August 2026 | CHF 9.51 | +8.1% |
| July 2026 | CHF 8.79 | +12.7% |
| June 2026 | CHF 7.80 | -6.8% |
| May 2026 | CHF 8.37 | +23.6% |
| April 2026 | CHF 6.77 | -0.9% |
| March 2026 | CHF 6.84 | +3.0% |
| February 2026 | CHF 6.63 | -14.9% |
| January 2026 | CHF 7.79 | -12.3% |
| December 2025 | CHF 8.89 | +1.7% |
| November 2025 | CHF 8.74 | +7.6% |
| October 2025 | CHF 8.12 | +1.1% |
About the SWON data
Daily bars. 1,741 sessions from Oct 24, 2019 to Sep 28, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 24, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SWON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
SWON share price history
