OC Oerlikon Corp AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	4.514	4.600	4.500	4.590	3.221	427,276
2023-06-12	4.480	4.500	4.460	4.492	3.152	478,081
2023-06-09	4.500	4.504	4.450	4.464	3.133	597,161
2023-06-08	4.556	4.590	4.522	4.538	3.185	446,129
2023-06-07	4.556	4.578	4.538	4.566	3.204	454,442
2023-06-06	4.564	4.606	4.536	4.592	3.222	515,986
2023-06-05	4.634	4.666	4.578	4.598	3.227	560,080
2023-06-02	4.540	4.654	4.522	4.638	3.255	709,352
2023-06-01	4.416	4.514	4.404	4.488	3.149	787,364
2023-05-31	4.550	4.554	4.410	4.416	3.099	1,418,347
2023-05-30	4.688	4.726	4.648	4.666	3.274	310,519
2023-05-26	4.710	4.710	4.642	4.698	3.297	449,472
2023-05-25	4.710	4.710	4.640	4.656	3.267	392,954
2023-05-24	4.754	4.754	4.686	4.688	3.290	501,881
2023-05-23	4.820	4.848	4.796	4.800	3.368	373,115
2023-05-22	4.760	4.824	4.738	4.814	3.378	274,857
2023-05-19	4.820	4.878	4.814	4.820	3.382	592,372
2023-05-17	4.734	4.774	4.670	4.774	3.350	500,942
2023-05-16	4.766	4.812	4.734	4.786	3.359	338,834
2023-05-15	4.850	4.850	4.784	4.802	3.370	327,498
2023-05-12	4.782	4.840	4.756	4.814	3.378	361,304
2023-05-11	4.896	4.916	4.782	4.814	3.378	531,246
2023-05-10	4.896	4.916	4.850	4.898	3.437	367,402
2023-05-09	4.886	4.906	4.860	4.876	3.422	486,965
2023-05-08	4.820	4.936	4.820	4.930	3.460	325,763
2023-05-05	4.812	4.876	4.790	4.868	3.416	326,656
2023-05-04	4.856	4.876	4.766	4.800	3.368	784,432
2023-05-03	4.806	4.884	4.740	4.868	3.416	2,267,005
2023-05-02	5.000	5.000	4.670	4.714	3.308	1,581,048
2023-04-28	4.906	4.980	4.892	4.978	3.493	526,134
2023-04-27	4.910	4.938	4.852	4.888	3.430	420,903
2023-04-26	4.980	4.988	4.842	4.906	3.443	675,309
2023-04-25	5.055	5.055	4.980	4.998	3.507	459,403
2023-04-24	5.060	5.070	5.025	5.040	3.537	374,961
2023-04-21	5.060	5.060	4.982	5.055	3.547	500,000
2023-04-20	5.065	5.070	4.998	5.040	3.537	406,417
2023-04-19	5.085	5.085	5.015	5.030	3.530	429,126
2023-04-18	5.120	5.125	5.005	5.105	3.582	406,039
2023-04-17	5.075	5.140	5.075	5.115	3.589	444,626
2023-04-14	5.020	5.095	5.020	5.080	3.565	464,408
2023-04-13	5.030	5.090	5.005	5.035	3.533	483,252
2023-04-12	5.060	5.110	5.005	5.030	3.530	1,187,120
2023-04-11	4.978	5.040	4.958	4.988	3.500	576,121
2023-04-06	4.940	4.948	4.900	4.900	3.439	537,762
2023-04-05	5.130	5.130	4.900	4.928	3.458	677,854
2023-04-04	5.160	5.170	5.045	5.060	3.551	374,836
2023-04-03	5.150	5.165	5.090	5.135	3.603	635,185
2023-03-31	5.235	5.235	5.120	5.155	3.618	413,705
2023-03-30	5.120	5.215	5.120	5.170	3.628	482,874
2023-03-29	5.000	5.120	5.000	5.110	3.586	515,542
2023-03-28	5.065	5.065	4.990	5.030	3.530	375,812
2023-03-27	5.080	5.080	4.972	5.025	3.526	537,135
2023-03-24	5.100	5.100	4.928	5.020	3.523	844,860
2023-03-23	5.100	5.190	4.978	5.040	3.537	1,236,967
2023-03-22	5.350	5.390	5.300	5.380	3.530	715,718
2023-03-21	5.265	5.415	5.265	5.360	3.517	553,535
2023-03-20	5.210	5.360	5.130	5.310	3.484	542,360
2023-03-17	5.430	5.470	5.250	5.290	3.471	952,282
2023-03-16	5.405	5.415	5.220	5.345	3.507	631,774
2023-03-15	5.455	5.455	5.250	5.300	3.477	798,745

← NewerPage 15 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.