OC Oerlikon Corp AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	4.380	4.408	4.370	4.390	3.081	304,109
2023-09-05	4.428	4.440	4.380	4.392	3.082	327,678
2023-09-04	4.404	4.428	4.352	4.400	3.088	302,278
2023-09-01	4.352	4.448	4.346	4.370	3.067	470,052
2023-08-31	4.152	4.376	4.152	4.342	3.047	1,576,889
2023-08-30	4.116	4.180	4.100	4.152	2.914	365,882
2023-08-29	4.140	4.180	4.084	4.124	2.894	592,346
2023-08-28	4.114	4.146	4.058	4.136	2.902	532,426
2023-08-25	4.178	4.178	4.080	4.104	2.880	612,903
2023-08-24	4.248	4.278	4.210	4.216	2.959	493,497
2023-08-23	4.190	4.248	4.178	4.226	2.966	502,881
2023-08-22	4.136	4.206	4.112	4.168	2.925	511,450
2023-08-21	4.100	4.154	4.084	4.094	2.873	480,717
2023-08-18	4.118	4.144	4.040	4.086	2.867	765,377
2023-08-17	4.106	4.162	4.066	4.144	2.908	779,683
2023-08-16	4.146	4.224	4.106	4.152	2.914	669,735
2023-08-15	4.214	4.264	4.196	4.248	2.981	532,569
2023-08-14	4.212	4.300	4.174	4.300	3.018	694,555
2023-08-11	4.246	4.264	4.164	4.200	2.947	655,879
2023-08-10	4.194	4.290	4.158	4.246	2.980	864,605
2023-08-09	4.150	4.248	4.140	4.188	2.939	749,206
2023-08-08	4.120	4.142	4.054	4.128	2.897	804,498
2023-08-07	4.300	4.344	4.110	4.120	2.891	1,132,157
2023-08-04	4.138	4.264	4.012	4.210	2.954	1,683,745
2023-08-03	4.570	4.582	4.138	4.180	2.933	3,659,760
2023-08-02	4.680	4.718	4.628	4.698	3.297	625,543
2023-07-31	4.716	4.750	4.704	4.734	3.322	300,132
2023-07-28	4.700	4.724	4.622	4.706	3.302	288,049
2023-07-27	4.716	4.722	4.662	4.684	3.287	388,625
2023-07-26	4.690	4.690	4.604	4.658	3.269	287,467
2023-07-25	4.750	4.810	4.580	4.690	3.291	846,959
2023-07-24	4.800	4.858	4.782	4.804	3.371	315,811
2023-07-21	4.784	4.820	4.762	4.816	3.380	463,124
2023-07-20	4.702	4.784	4.686	4.760	3.340	430,548
2023-07-19	4.680	4.748	4.650	4.708	3.304	558,328
2023-07-18	4.590	4.680	4.580	4.674	3.280	279,610
2023-07-17	4.600	4.600	4.558	4.590	3.221	266,135
2023-07-14	4.558	4.636	4.558	4.602	3.229	278,750
2023-07-13	4.592	4.640	4.580	4.598	3.227	262,680
2023-07-12	4.590	4.632	4.538	4.618	3.241	402,762
2023-07-11	4.554	4.590	4.540	4.584	3.217	367,062
2023-07-10	4.562	4.594	4.524	4.532	3.180	1,458,883
2023-07-07	4.454	4.606	4.452	4.576	3.211	696,054
2023-07-06	4.432	4.508	4.410	4.468	3.135	560,254
2023-07-05	4.504	4.504	4.450	4.484	3.147	267,592
2023-07-04	4.476	4.504	4.458	4.494	3.154	187,987
2023-07-03	4.508	4.522	4.460	4.470	3.137	1,032,027
2023-06-30	4.438	4.488	4.422	4.456	3.127	307,814
2023-06-29	4.438	4.438	4.374	4.402	3.089	302,660
2023-06-28	4.422	4.464	4.398	4.438	3.114	524,605
2023-06-27	4.406	4.466	4.344	4.384	3.076	263,365
2023-06-26	4.360	4.376	4.260	4.352	3.054	490,771
2023-06-23	4.350	4.384	4.346	4.358	3.058	376,079
2023-06-22	4.360	4.408	4.330	4.388	3.079	279,304
2023-06-21	4.420	4.430	4.380	4.398	3.086	478,387
2023-06-20	4.472	4.474	4.404	4.424	3.105	495,492
2023-06-19	4.580	4.580	4.472	4.484	3.147	457,275
2023-06-16	4.580	4.602	4.566	4.590	3.221	1,151,901
2023-06-15	4.600	4.624	4.520	4.588	3.220	402,739
2023-06-14	4.600	4.638	4.572	4.582	3.215	512,211

← NewerPage 14 of 21 · 1,257 trading daysOlder →

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.