OC Oerlikon Corp AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 5.035 | 5.090 | 5.030 | 5.040 | 3.717 | 359,246 |
| 2024-05-27 | 5.030 | 5.080 | 5.015 | 5.045 | 3.721 | 294,203 |
| 2024-05-24 | 4.950 | 5.020 | 4.950 | 5.000 | 3.687 | 455,818 |
| 2024-05-23 | 4.962 | 5.050 | 4.944 | 4.996 | 3.684 | 625,512 |
| 2024-05-22 | 4.906 | 5.000 | 4.858 | 5.000 | 3.687 | 529,461 |
| 2024-05-21 | 4.900 | 4.950 | 4.880 | 4.898 | 3.612 | 312,529 |
| 2024-05-17 | 4.920 | 4.950 | 4.890 | 4.912 | 3.623 | 404,102 |
| 2024-05-16 | 4.938 | 4.952 | 4.898 | 4.920 | 3.628 | 543,185 |
| 2024-05-15 | 4.898 | 4.950 | 4.880 | 4.928 | 3.634 | 643,564 |
| 2024-05-14 | 4.802 | 4.924 | 4.802 | 4.900 | 3.614 | 603,168 |
| 2024-05-13 | 4.694 | 4.820 | 4.694 | 4.808 | 3.546 | 374,389 |
| 2024-05-10 | 4.880 | 4.904 | 4.642 | 4.708 | 3.472 | 615,767 |
| 2024-05-08 | 4.664 | 4.838 | 4.652 | 4.838 | 3.568 | 713,815 |
| 2024-05-07 | 4.250 | 4.770 | 4.224 | 4.700 | 3.466 | 3,247,805 |
| 2024-05-06 | 4.196 | 4.230 | 4.148 | 4.206 | 3.102 | 431,665 |
| 2024-05-03 | 3.988 | 4.242 | 3.988 | 4.166 | 3.072 | 700,337 |
| 2024-05-02 | 4.016 | 4.040 | 3.960 | 3.980 | 2.935 | 291,256 |
| 2024-04-30 | 4.016 | 4.066 | 3.984 | 3.992 | 2.944 | 243,801 |
| 2024-04-29 | 3.918 | 4.016 | 3.884 | 4.012 | 2.959 | 379,376 |
| 2024-04-26 | 3.924 | 3.940 | 3.902 | 3.918 | 2.889 | 243,299 |
| 2024-04-25 | 3.938 | 3.946 | 3.872 | 3.876 | 2.858 | 377,655 |
| 2024-04-24 | 3.970 | 3.970 | 3.890 | 3.908 | 2.882 | 183,103 |
| 2024-04-23 | 3.970 | 3.970 | 3.886 | 3.922 | 2.892 | 172,474 |
| 2024-04-22 | 3.896 | 3.940 | 3.878 | 3.900 | 2.876 | 293,442 |
| 2024-04-19 | 3.810 | 3.924 | 3.810 | 3.896 | 2.873 | 454,319 |
| 2024-04-18 | 3.928 | 3.944 | 3.888 | 3.900 | 2.876 | 306,200 |
| 2024-04-17 | 3.830 | 3.930 | 3.830 | 3.850 | 2.839 | 402,959 |
| 2024-04-16 | 3.886 | 3.890 | 3.810 | 3.840 | 2.832 | 649,046 |
| 2024-04-15 | 3.950 | 3.950 | 3.890 | 3.912 | 2.885 | 447,648 |
| 2024-04-12 | 3.928 | 4.028 | 3.926 | 3.926 | 2.895 | 447,996 |
| 2024-04-11 | 3.950 | 4.004 | 3.896 | 3.900 | 2.876 | 571,842 |
| 2024-04-10 | 3.990 | 4.026 | 3.958 | 3.988 | 2.941 | 528,732 |
| 2024-04-09 | 3.998 | 4.012 | 3.952 | 3.954 | 2.916 | 417,156 |
| 2024-04-08 | 4.000 | 4.082 | 3.978 | 3.984 | 2.938 | 303,504 |
| 2024-04-05 | 4.034 | 4.066 | 4.004 | 4.004 | 2.953 | 401,255 |
| 2024-04-04 | 4.166 | 4.200 | 4.090 | 4.090 | 3.016 | 1,136,049 |
| 2024-04-03 | 4.020 | 4.172 | 4.014 | 4.168 | 3.074 | 564,067 |
| 2024-04-02 | 3.950 | 4.150 | 3.950 | 4.042 | 2.981 | 772,389 |
| 2024-03-28 | 3.900 | 4.000 | 3.870 | 3.972 | 2.929 | 322,133 |
| 2024-03-27 | 3.868 | 3.948 | 3.850 | 3.910 | 2.884 | 642,734 |
| 2024-03-26 | 4.020 | 4.020 | 3.830 | 3.878 | 2.860 | 1,976,012 |
| 2024-03-25 | 3.956 | 4.036 | 3.924 | 4.028 | 2.971 | 685,587 |
| 2024-03-22 | 4.054 | 4.184 | 4.054 | 4.128 | 2.897 | 553,643 |
| 2024-03-21 | 4.176 | 4.200 | 4.108 | 4.112 | 2.886 | 404,785 |
| 2024-03-20 | 4.114 | 4.146 | 4.060 | 4.132 | 2.900 | 326,691 |
| 2024-03-19 | 4.120 | 4.150 | 4.100 | 4.102 | 2.879 | 200,069 |
| 2024-03-18 | 4.108 | 4.230 | 4.096 | 4.128 | 2.897 | 696,222 |
| 2024-03-15 | 4.100 | 4.116 | 4.060 | 4.104 | 2.880 | 480,662 |
| 2024-03-14 | 4.140 | 4.164 | 4.100 | 4.120 | 2.891 | 516,778 |
| 2024-03-13 | 4.210 | 4.210 | 4.142 | 4.142 | 2.907 | 474,864 |
| 2024-03-12 | 4.288 | 4.288 | 4.182 | 4.200 | 2.947 | 539,933 |
| 2024-03-11 | 4.388 | 4.388 | 4.218 | 4.236 | 2.973 | 452,432 |
| 2024-03-08 | 4.362 | 4.416 | 4.302 | 4.374 | 3.069 | 403,927 |
| 2024-03-07 | 4.280 | 4.388 | 4.260 | 4.378 | 3.072 | 271,012 |
| 2024-03-06 | 4.250 | 4.298 | 4.236 | 4.282 | 3.005 | 297,213 |
| 2024-03-05 | 4.200 | 4.244 | 4.182 | 4.242 | 2.977 | 327,931 |
| 2024-03-04 | 4.320 | 4.320 | 4.224 | 4.234 | 2.971 | 302,195 |
| 2024-03-01 | 4.162 | 4.304 | 4.162 | 4.304 | 3.020 | 458,455 |
| 2024-02-29 | 4.290 | 4.290 | 4.190 | 4.210 | 2.954 | 398,638 |
| 2024-02-28 | 4.300 | 4.328 | 4.240 | 4.250 | 2.982 | 455,432 |
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.