OC Oerlikon Corp AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 4.750 | 4.776 | 4.704 | 4.756 | 3.507 | 183,410 |
| 2024-08-20 | 4.770 | 4.798 | 4.718 | 4.730 | 3.488 | 243,888 |
| 2024-08-19 | 4.660 | 4.760 | 4.660 | 4.710 | 3.474 | 373,093 |
| 2024-08-16 | 4.752 | 4.752 | 4.638 | 4.680 | 3.451 | 179,918 |
| 2024-08-15 | 4.650 | 4.742 | 4.620 | 4.724 | 3.484 | 284,618 |
| 2024-08-14 | 4.674 | 4.730 | 4.658 | 4.660 | 3.437 | 158,521 |
| 2024-08-13 | 4.690 | 4.710 | 4.622 | 4.652 | 3.431 | 268,508 |
| 2024-08-12 | 4.800 | 4.800 | 4.684 | 4.722 | 3.482 | 227,716 |
| 2024-08-09 | 4.842 | 4.842 | 4.710 | 4.760 | 3.510 | 198,761 |
| 2024-08-08 | 5.060 | 5.060 | 4.752 | 4.834 | 3.565 | 512,644 |
| 2024-08-07 | 4.942 | 5.070 | 4.910 | 5.060 | 3.732 | 493,048 |
| 2024-08-06 | 4.760 | 5.100 | 4.760 | 4.942 | 3.645 | 1,368,148 |
| 2024-08-05 | 4.582 | 4.592 | 4.440 | 4.586 | 3.382 | 1,523,389 |
| 2024-08-02 | 4.844 | 4.844 | 4.660 | 4.736 | 3.493 | 633,762 |
| 2024-07-31 | 5.035 | 5.040 | 4.872 | 4.946 | 3.648 | 230,109 |
| 2024-07-30 | 4.914 | 5.035 | 4.900 | 4.984 | 3.676 | 364,807 |
| 2024-07-29 | 4.988 | 5.000 | 4.866 | 4.924 | 3.631 | 207,092 |
| 2024-07-26 | 4.848 | 4.932 | 4.842 | 4.922 | 3.630 | 169,324 |
| 2024-07-25 | 4.806 | 4.850 | 4.690 | 4.850 | 3.577 | 455,945 |
| 2024-07-24 | 4.878 | 4.910 | 4.852 | 4.890 | 3.606 | 216,408 |
| 2024-07-23 | 4.900 | 4.964 | 4.878 | 4.930 | 3.636 | 278,433 |
| 2024-07-22 | 4.862 | 4.982 | 4.860 | 4.936 | 3.640 | 399,971 |
| 2024-07-19 | 4.920 | 4.922 | 4.872 | 4.880 | 3.599 | 427,426 |
| 2024-07-18 | 5.005 | 5.005 | 4.914 | 4.958 | 3.656 | 286,298 |
| 2024-07-17 | 4.990 | 5.015 | 4.958 | 4.998 | 3.686 | 267,456 |
| 2024-07-16 | 4.920 | 5.000 | 4.902 | 4.972 | 3.667 | 344,322 |
| 2024-07-15 | 4.990 | 5.035 | 4.948 | 4.952 | 3.652 | 308,978 |
| 2024-07-12 | 4.974 | 5.035 | 4.934 | 5.015 | 3.698 | 376,513 |
| 2024-07-11 | 4.876 | 5.010 | 4.860 | 4.964 | 3.661 | 436,256 |
| 2024-07-10 | 4.910 | 4.916 | 4.850 | 4.868 | 3.590 | 339,335 |
| 2024-07-09 | 4.924 | 5.000 | 4.824 | 4.836 | 3.566 | 499,940 |
| 2024-07-08 | 4.912 | 4.976 | 4.906 | 4.940 | 3.643 | 239,504 |
| 2024-07-05 | 4.990 | 4.996 | 4.930 | 4.958 | 3.656 | 159,593 |
| 2024-07-04 | 4.946 | 5.010 | 4.934 | 4.980 | 3.673 | 1,382,264 |
| 2024-07-03 | 4.890 | 4.982 | 4.888 | 4.928 | 3.634 | 366,584 |
| 2024-07-02 | 4.910 | 4.912 | 4.820 | 4.894 | 3.609 | 460,712 |
| 2024-07-01 | 4.940 | 4.950 | 4.856 | 4.888 | 3.605 | 357,518 |
| 2024-06-28 | 4.904 | 4.904 | 4.812 | 4.848 | 3.575 | 317,991 |
| 2024-06-27 | 4.710 | 4.906 | 4.710 | 4.904 | 3.617 | 654,145 |
| 2024-06-26 | 4.800 | 4.802 | 4.686 | 4.710 | 3.474 | 625,406 |
| 2024-06-25 | 4.904 | 4.920 | 4.774 | 4.774 | 3.521 | 574,601 |
| 2024-06-24 | 4.924 | 4.956 | 4.896 | 4.924 | 3.631 | 495,883 |
| 2024-06-21 | 4.946 | 4.974 | 4.882 | 4.898 | 3.612 | 1,174,731 |
| 2024-06-20 | 5.000 | 5.045 | 4.968 | 5.005 | 3.691 | 322,421 |
| 2024-06-19 | 4.990 | 5.115 | 4.958 | 5.025 | 3.706 | 647,525 |
| 2024-06-18 | 4.900 | 5.040 | 4.900 | 5.010 | 3.695 | 746,370 |
| 2024-06-17 | 4.864 | 4.944 | 4.814 | 4.906 | 3.618 | 431,726 |
| 2024-06-14 | 4.886 | 4.912 | 4.830 | 4.864 | 3.587 | 644,390 |
| 2024-06-13 | 4.832 | 4.870 | 4.832 | 4.850 | 3.577 | 914,540 |
| 2024-06-12 | 4.884 | 4.898 | 4.780 | 4.870 | 3.592 | 467,360 |
| 2024-06-11 | 4.876 | 4.880 | 4.794 | 4.822 | 3.556 | 397,934 |
| 2024-06-10 | 4.844 | 4.908 | 4.826 | 4.892 | 3.608 | 293,833 |
| 2024-06-07 | 4.918 | 4.920 | 4.818 | 4.884 | 3.602 | 340,822 |
| 2024-06-06 | 4.880 | 4.948 | 4.842 | 4.922 | 3.630 | 281,194 |
| 2024-06-05 | 4.800 | 4.900 | 4.800 | 4.856 | 3.581 | 236,473 |
| 2024-06-04 | 4.898 | 4.908 | 4.800 | 4.866 | 3.589 | 699,250 |
| 2024-06-03 | 5.000 | 5.000 | 4.878 | 4.924 | 3.631 | 604,514 |
| 2024-05-31 | 4.920 | 5.025 | 4.912 | 5.005 | 3.691 | 699,326 |
| 2024-05-30 | 4.826 | 4.934 | 4.652 | 4.918 | 3.627 | 303,242 |
| 2024-05-29 | 5.000 | 5.025 | 4.854 | 4.854 | 3.580 | 452,304 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 0.8500 CHF |
| 2025-04-03 | 0.2000 CHF |
| 2024-03-25 | 0.2000 CHF |
| 2023-03-23 | 0.3500 CHF |
| 2022-04-07 | 0.3500 CHF |
| 2021-04-15 | 0.3500 CHF |
| 2020-04-09 | 1.0000 CHF |
| 2019-04-11 | 1.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.