OC Oerlikon Corp AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 4.228 | 4.282 | 4.170 | 4.266 | 2.994 | 820,907 |
| 2024-02-26 | 4.400 | 4.400 | 4.202 | 4.242 | 2.977 | 1,091,145 |
| 2024-02-23 | 4.500 | 4.520 | 4.260 | 4.406 | 3.092 | 829,779 |
| 2024-02-22 | 4.516 | 4.566 | 4.434 | 4.516 | 3.169 | 1,116,860 |
| 2024-02-21 | 4.166 | 4.520 | 4.166 | 4.506 | 3.162 | 2,991,245 |
| 2024-02-20 | 3.880 | 4.220 | 3.880 | 4.174 | 2.929 | 2,188,476 |
| 2024-02-19 | 3.920 | 3.920 | 3.864 | 3.890 | 2.730 | 319,327 |
| 2024-02-16 | 3.906 | 3.956 | 3.878 | 3.934 | 2.761 | 586,496 |
| 2024-02-15 | 3.800 | 3.930 | 3.796 | 3.886 | 2.727 | 860,802 |
| 2024-02-14 | 3.650 | 3.792 | 3.650 | 3.768 | 2.644 | 415,660 |
| 2024-02-13 | 3.772 | 3.788 | 3.690 | 3.704 | 2.599 | 301,837 |
| 2024-02-12 | 3.708 | 3.806 | 3.708 | 3.756 | 2.636 | 430,582 |
| 2024-02-09 | 3.728 | 3.730 | 3.668 | 3.668 | 2.574 | 190,661 |
| 2024-02-08 | 3.720 | 3.746 | 3.682 | 3.718 | 2.609 | 367,333 |
| 2024-02-07 | 3.722 | 3.788 | 3.700 | 3.724 | 2.613 | 435,221 |
| 2024-02-06 | 3.680 | 3.722 | 3.650 | 3.706 | 2.601 | 291,372 |
| 2024-02-05 | 3.710 | 3.714 | 3.640 | 3.664 | 2.571 | 322,590 |
| 2024-02-02 | 3.674 | 3.700 | 3.644 | 3.680 | 2.582 | 235,381 |
| 2024-02-01 | 3.798 | 3.810 | 3.622 | 3.636 | 2.552 | 477,386 |
| 2024-01-31 | 3.700 | 3.798 | 3.700 | 3.776 | 2.650 | 517,006 |
| 2024-01-30 | 3.750 | 3.754 | 3.678 | 3.718 | 2.609 | 330,965 |
| 2024-01-29 | 3.654 | 3.698 | 3.634 | 3.698 | 2.595 | 320,230 |
| 2024-01-26 | 3.620 | 3.686 | 3.580 | 3.686 | 2.587 | 451,757 |
| 2024-01-25 | 3.608 | 3.638 | 3.570 | 3.610 | 2.533 | 378,477 |
| 2024-01-24 | 3.650 | 3.650 | 3.568 | 3.638 | 2.553 | 456,488 |
| 2024-01-23 | 3.638 | 3.720 | 3.580 | 3.602 | 2.528 | 524,194 |
| 2024-01-22 | 3.548 | 3.594 | 3.512 | 3.558 | 2.497 | 428,360 |
| 2024-01-19 | 3.550 | 3.594 | 3.470 | 3.498 | 2.455 | 501,763 |
| 2024-01-18 | 3.438 | 3.570 | 3.424 | 3.554 | 2.494 | 452,612 |
| 2024-01-17 | 3.540 | 3.554 | 3.438 | 3.438 | 2.413 | 1,067,760 |
| 2024-01-16 | 3.586 | 3.630 | 3.564 | 3.622 | 2.542 | 473,192 |
| 2024-01-15 | 3.642 | 3.662 | 3.622 | 3.624 | 2.543 | 318,390 |
| 2024-01-12 | 3.650 | 3.698 | 3.632 | 3.660 | 2.568 | 215,149 |
| 2024-01-11 | 3.644 | 3.656 | 3.602 | 3.602 | 2.528 | 268,696 |
| 2024-01-10 | 3.662 | 3.664 | 3.614 | 3.614 | 2.536 | 377,387 |
| 2024-01-09 | 3.710 | 3.712 | 3.662 | 3.674 | 2.578 | 477,942 |
| 2024-01-08 | 3.780 | 3.780 | 3.634 | 3.730 | 2.618 | 424,974 |
| 2024-01-05 | 3.718 | 3.742 | 3.656 | 3.720 | 2.611 | 240,011 |
| 2024-01-04 | 3.700 | 3.758 | 3.680 | 3.744 | 2.627 | 423,209 |
| 2024-01-03 | 3.882 | 3.882 | 3.686 | 3.714 | 2.606 | 525,809 |
| 2023-12-29 | 3.796 | 3.834 | 3.776 | 3.796 | 2.664 | 253,346 |
| 2023-12-28 | 3.750 | 3.806 | 3.750 | 3.792 | 2.661 | 221,689 |
| 2023-12-27 | 3.714 | 3.778 | 3.714 | 3.774 | 2.648 | 215,738 |
| 2023-12-22 | 3.702 | 3.780 | 3.702 | 3.748 | 2.630 | 589,638 |
| 2023-12-21 | 3.688 | 3.742 | 3.666 | 3.702 | 2.598 | 484,440 |
| 2023-12-20 | 3.828 | 3.842 | 3.680 | 3.716 | 2.608 | 551,335 |
| 2023-12-19 | 3.730 | 3.816 | 3.730 | 3.816 | 2.678 | 466,156 |
| 2023-12-18 | 3.746 | 3.778 | 3.724 | 3.744 | 2.627 | 369,031 |
| 2023-12-15 | 3.730 | 3.876 | 3.730 | 3.792 | 2.661 | 1,049,414 |
| 2023-12-14 | 3.492 | 3.710 | 3.492 | 3.698 | 2.595 | 969,167 |
| 2023-12-13 | 3.452 | 3.476 | 3.428 | 3.430 | 2.407 | 361,355 |
| 2023-12-12 | 3.472 | 3.492 | 3.386 | 3.430 | 2.407 | 639,453 |
| 2023-12-11 | 3.536 | 3.546 | 3.470 | 3.472 | 2.436 | 580,707 |
| 2023-12-08 | 3.564 | 3.570 | 3.508 | 3.540 | 2.484 | 399,286 |
| 2023-12-07 | 3.548 | 3.588 | 3.510 | 3.528 | 2.476 | 645,240 |
| 2023-12-06 | 3.550 | 3.574 | 3.502 | 3.546 | 2.488 | 260,674 |
| 2023-12-05 | 3.470 | 3.562 | 3.470 | 3.544 | 2.487 | 383,334 |
| 2023-12-04 | 3.500 | 3.544 | 3.470 | 3.490 | 2.449 | 497,471 |
| 2023-12-01 | 3.678 | 3.678 | 3.514 | 3.514 | 2.466 | 937,975 |
| 2023-11-30 | 3.686 | 3.686 | 3.616 | 3.648 | 2.560 | 663,662 |
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.