OC Oerlikon Corp AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	5.450	5.455	5.340	5.435	3.566	1,140,215
2023-03-13	5.700	5.700	5.390	5.445	3.572	1,804,405
2023-03-10	5.700	5.700	5.585	5.675	3.723	779,076
2023-03-09	5.790	5.805	5.705	5.790	3.799	404,664
2023-03-08	5.770	5.795	5.745	5.790	3.799	515,976
2023-03-07	5.855	5.870	5.800	5.815	3.815	411,323
2023-03-06	5.875	5.920	5.850	5.870	3.851	583,798
2023-03-03	5.810	5.895	5.810	5.845	3.835	338,361
2023-03-02	5.795	5.855	5.735	5.810	3.812	782,608
2023-03-01	5.710	5.845	5.705	5.810	3.812	724,025
2023-02-28	5.630	5.715	5.550	5.695	3.736	880,612
2023-02-27	5.600	5.660	5.540	5.660	3.714	520,198
2023-02-24	5.605	5.660	5.555	5.575	3.658	565,987
2023-02-23	5.600	5.655	5.580	5.610	3.681	622,566
2023-02-22	5.615	5.635	5.500	5.600	3.674	1,062,227
2023-02-21	5.870	5.870	5.560	5.625	3.691	1,641,984
2023-02-20	5.900	5.930	5.825	5.855	3.841	397,914
2023-02-17	5.815	5.910	5.775	5.900	3.871	501,562
2023-02-16	5.895	5.920	5.850	5.880	3.858	448,279
2023-02-15	5.765	5.885	5.755	5.865	3.848	382,209
2023-02-14	5.780	5.845	5.740	5.810	3.812	410,565
2023-02-13	5.800	5.820	5.770	5.790	3.799	355,119
2023-02-10	5.800	5.805	5.720	5.765	3.782	670,410
2023-02-09	5.945	5.950	5.805	5.845	3.835	862,555
2023-02-08	5.800	5.955	5.710	5.825	3.822	1,129,711
2023-02-07	5.925	5.955	5.810	5.845	3.835	768,111
2023-02-06	6.160	6.160	5.785	5.935	3.894	2,496,005
2023-02-03	6.320	6.405	6.290	6.395	4.196	425,535
2023-02-02	6.380	6.390	6.260	6.375	4.183	386,975
2023-02-01	6.305	6.400	6.290	6.355	4.169	455,956
2023-01-31	6.250	6.315	6.250	6.265	4.110	328,742
2023-01-30	6.315	6.315	6.220	6.300	4.133	455,095
2023-01-27	6.315	6.335	6.270	6.320	4.147	374,297
2023-01-26	6.340	6.360	6.290	6.310	4.140	312,105
2023-01-25	6.410	6.415	6.290	6.335	4.156	562,778
2023-01-24	6.475	6.495	6.390	6.410	4.206	652,746
2023-01-23	6.450	6.450	6.360	6.435	4.222	678,353
2023-01-20	6.425	6.435	6.360	6.425	4.215	214,002
2023-01-19	6.450	6.465	6.350	6.350	4.166	384,708
2023-01-18	6.450	6.570	6.440	6.505	4.268	408,998
2023-01-17	6.520	6.555	6.450	6.465	4.242	316,982
2023-01-16	6.430	6.555	6.350	6.515	4.274	691,075
2023-01-13	6.445	6.480	6.370	6.410	4.206	442,137
2023-01-12	6.395	6.445	6.350	6.410	4.206	404,198
2023-01-11	6.305	6.445	6.260	6.350	4.166	486,771
2023-01-10	6.420	6.420	6.300	6.315	4.143	514,878
2023-01-09	6.465	6.485	6.405	6.415	4.209	610,985
2023-01-06	6.330	6.405	6.325	6.380	4.186	420,107
2023-01-05	6.220	6.325	6.160	6.290	4.127	540,292
2023-01-04	6.230	6.275	6.195	6.230	4.087	550,277
2023-01-03	6.120	6.205	6.120	6.170	4.048	359,162
2022-12-30	6.085	6.125	6.060	6.060	3.976	324,167
2022-12-29	6.025	6.090	5.990	6.085	3.992	177,376
2022-12-28	6.050	6.090	6.015	6.030	3.956	218,746
2022-12-27	6.065	6.100	6.010	6.040	3.963	396,902
2022-12-23	5.955	6.060	5.940	6.015	3.946	199,865
2022-12-22	6.040	6.100	5.935	5.960	3.910	399,276
2022-12-21	5.950	6.045	5.925	6.045	3.966	323,441
2022-12-20	5.970	6.015	5.910	5.950	3.904	357,221
2022-12-19	6.025	6.065	5.975	6.005	3.940	527,232

← NewerPage 16 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.