OC Oerlikon Corp AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	6.600	6.645	6.420	6.480	4.252	434,854
2022-09-22	6.600	6.815	6.600	6.675	4.379	301,354
2022-09-21	6.625	6.765	6.625	6.730	4.416	354,653
2022-09-20	6.600	6.780	6.600	6.710	4.402	691,093
2022-09-19	6.630	6.710	6.540	6.700	4.396	322,964
2022-09-16	6.610	6.730	6.550	6.700	4.396	506,246
2022-09-15	6.805	6.805	6.645	6.675	4.379	263,713
2022-09-14	6.900	6.900	6.670	6.770	4.442	718,448
2022-09-13	7.105	7.155	6.930	6.960	4.566	377,103
2022-09-12	7.240	7.240	7.050	7.195	4.721	415,018
2022-09-09	7.040	7.115	7.035	7.100	4.658	254,305
2022-09-08	7.015	7.110	6.980	7.075	4.642	197,035
2022-09-07	7.100	7.100	7.005	7.075	4.642	181,061
2022-09-06	7.100	7.125	7.020	7.055	4.629	183,494
2022-09-05	7.040	7.060	6.965	7.030	4.612	161,761
2022-09-02	7.115	7.175	7.025	7.165	4.701	256,580
2022-09-01	7.055	7.095	6.980	7.030	4.612	367,282
2022-08-31	7.145	7.235	7.120	7.150	4.691	588,434
2022-08-30	7.180	7.270	7.090	7.135	4.681	224,568
2022-08-29	7.070	7.195	7.050	7.150	4.691	208,205
2022-08-26	7.250	7.320	7.125	7.175	4.707	741,895
2022-08-25	7.295	7.340	7.210	7.210	4.730	409,726
2022-08-24	7.260	7.315	7.175	7.270	4.770	470,690
2022-08-23	7.300	7.415	7.255	7.310	4.796	250,342
2022-08-22	7.565	7.585	7.310	7.360	4.829	355,505
2022-08-19	7.670	7.675	7.585	7.585	4.976	332,932
2022-08-18	7.635	7.705	7.600	7.680	5.039	228,795
2022-08-17	7.860	7.890	7.580	7.630	5.006	270,709
2022-08-16	7.755	7.875	7.735	7.825	5.134	410,372
2022-08-15	7.790	7.800	7.665	7.720	5.065	187,747
2022-08-12	7.815	7.815	7.695	7.695	5.049	217,285
2022-08-11	7.735	7.830	7.640	7.760	5.091	499,090
2022-08-10	7.500	7.725	7.360	7.665	5.029	584,445
2022-08-09	7.670	7.675	7.490	7.535	4.944	348,155
2022-08-08	7.675	7.715	7.610	7.610	4.993	256,196
2022-08-05	7.670	7.765	7.560	7.585	4.976	546,502
2022-08-04	7.585	7.970	7.520	7.670	5.032	1,143,408
2022-08-03	7.450	7.680	7.375	7.520	4.934	984,437
2022-08-02	7.260	7.260	7.060	7.215	4.734	531,516
2022-07-29	7.260	7.395	7.240	7.335	4.812	399,646
2022-07-28	7.100	7.250	7.100	7.160	4.698	266,509
2022-07-27	7.090	7.165	7.055	7.140	4.685	277,824
2022-07-26	7.050	7.105	7.015	7.040	4.619	211,260
2022-07-25	7.000	7.190	6.965	7.075	4.642	260,374
2022-07-22	7.130	7.140	7.025	7.095	4.655	210,258
2022-07-21	6.980	7.135	6.965	7.075	4.642	225,813
2022-07-20	6.985	7.110	6.980	7.065	4.635	349,461
2022-07-19	6.700	7.010	6.700	6.980	4.580	258,291
2022-07-18	6.800	6.870	6.780	6.820	4.475	240,895
2022-07-15	6.650	6.745	6.620	6.725	4.412	338,336
2022-07-14	6.700	6.755	6.570	6.600	4.330	249,267
2022-07-13	6.670	6.800	6.650	6.670	4.376	493,158
2022-07-12	6.630	6.690	6.445	6.690	4.389	537,727
2022-07-11	6.665	6.695	6.570	6.620	4.343	328,366
2022-07-08	6.690	6.775	6.600	6.765	4.438	402,439
2022-07-07	6.575	6.680	6.565	6.655	4.366	492,743
2022-07-06	6.580	6.585	6.455	6.535	4.288	305,765
2022-07-05	6.735	6.735	6.410	6.475	4.248	342,657
2022-07-04	6.650	6.700	6.580	6.640	4.356	609,486
2022-07-01	6.550	6.700	6.540	6.605	4.334	292,820

← NewerPage 18 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.