OC Oerlikon Corp AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	7.430	7.535	7.395	7.450	4.646	373,186
2022-03-31	7.605	7.630	7.390	7.400	4.615	697,822
2022-03-30	7.675	7.685	7.490	7.550	4.708	585,124
2022-03-29	7.470	7.700	7.410	7.675	4.786	747,695
2022-03-28	7.510	7.545	7.370	7.410	4.621	492,416
2022-03-25	7.550	7.560	7.340	7.410	4.621	550,633
2022-03-24	7.550	7.610	7.415	7.490	4.671	431,020
2022-03-23	7.705	7.710	7.505	7.550	4.708	439,761
2022-03-22	7.700	7.740	7.610	7.630	4.758	795,468
2022-03-21	7.620	7.735	7.570	7.720	4.814	1,211,389
2022-03-18	7.500	7.600	7.435	7.600	4.739	2,473,357
2022-03-17	7.685	7.700	7.520	7.535	4.699	497,494
2022-03-16	7.445	7.595	7.395	7.580	4.727	778,831
2022-03-15	7.275	7.300	7.170	7.240	4.515	961,546
2022-03-14	7.370	7.500	7.325	7.345	4.580	764,537
2022-03-11	7.420	7.500	7.265	7.285	4.543	951,833
2022-03-10	7.355	7.375	7.155	7.155	4.462	716,305
2022-03-09	7.175	7.255	7.010	7.175	4.474	981,768
2022-03-08	6.650	7.030	6.650	6.930	4.322	1,142,866
2022-03-07	6.680	6.935	6.455	6.755	4.213	1,805,162
2022-03-04	7.275	7.285	6.910	6.940	4.328	1,364,489
2022-03-03	7.815	7.815	7.310	7.340	4.577	1,427,908
2022-03-02	7.800	7.875	7.610	7.875	4.911	1,446,121
2022-03-01	8.600	8.660	7.925	7.940	4.952	1,779,863
2022-02-28	8.150	8.290	8.050	8.200	5.114	1,075,737
2022-02-25	8.160	8.370	8.075	8.365	5.217	857,151
2022-02-24	8.000	8.190	7.850	8.130	5.070	1,437,663
2022-02-23	8.400	8.565	8.355	8.385	5.229	372,388
2022-02-22	8.260	8.445	8.145	8.395	5.235	971,329
2022-02-21	8.650	8.670	8.365	8.470	5.282	691,631
2022-02-18	8.700	8.815	8.620	8.670	5.407	369,830
2022-02-17	9.030	9.030	8.675	8.730	5.444	492,686
2022-02-16	8.950	9.030	8.890	8.910	5.556	280,469
2022-02-15	8.700	8.915	8.685	8.880	5.538	400,401
2022-02-14	8.745	8.755	8.535	8.735	5.447	692,191
2022-02-11	8.960	9.010	8.895	8.950	5.581	682,228
2022-02-10	9.055	9.120	8.980	9.065	5.653	556,863
2022-02-09	8.880	9.030	8.840	8.935	5.572	668,696
2022-02-08	8.860	8.860	8.650	8.750	5.457	639,992
2022-02-07	8.800	8.820	8.710	8.805	5.491	334,399
2022-02-04	8.950	8.950	8.710	8.760	5.463	412,007
2022-02-03	9.010	9.010	8.855	8.885	5.541	439,939
2022-02-02	9.100	9.135	9.035	9.065	5.653	403,511
2022-02-01	9.085	9.085	8.970	9.010	5.619	644,667
2022-01-31	8.950	9.015	8.885	8.910	5.556	607,726
2022-01-28	9.040	9.130	8.760	8.880	5.538	599,967
2022-01-27	8.805	9.125	8.805	9.035	5.634	441,206
2022-01-26	8.850	9.150	8.815	9.010	5.619	600,211
2022-01-25	8.815	8.825	8.605	8.755	5.460	666,208
2022-01-24	9.080	9.080	8.630	8.785	5.478	972,532
2022-01-21	9.300	9.300	8.935	9.120	5.687	562,091
2022-01-20	9.335	9.380	9.250	9.365	5.840	339,446
2022-01-19	9.305	9.440	9.290	9.350	5.831	309,637
2022-01-18	9.535	9.535	9.320	9.380	5.850	255,962
2022-01-17	9.395	9.520	9.350	9.480	5.912	282,200
2022-01-14	9.455	9.465	9.280	9.365	5.840	579,135
2022-01-13	9.465	9.570	9.445	9.570	5.968	343,146
2022-01-12	9.515	9.565	9.425	9.510	5.931	324,323
2022-01-11	9.450	9.545	9.430	9.460	5.899	325,187
2022-01-10	9.645	9.645	9.415	9.495	5.921	593,305

← NewerPage 20 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.