OC Oerlikon Corp AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	9.615	9.625	9.510	9.600	5.987	195,983
2022-01-06	9.680	9.750	9.590	9.600	5.987	400,318
2022-01-05	9.680	9.895	9.610	9.775	6.096	515,640
2022-01-04	9.545	9.710	9.545	9.640	6.012	488,692
2022-01-03	9.525	9.600	9.395	9.470	5.906	261,528
2021-12-30	9.490	9.490	9.340	9.365	5.840	434,669
2021-12-29	9.470	9.475	9.375	9.400	5.862	216,979
2021-12-28	9.375	9.550	9.360	9.395	5.859	375,519
2021-12-27	9.325	9.440	9.305	9.355	5.834	219,116
2021-12-23	9.265	9.375	9.240	9.355	5.834	333,291
2021-12-22	9.165	9.240	9.035	9.190	5.731	491,330
2021-12-21	8.925	9.155	8.925	9.090	5.669	314,279
2021-12-20	8.950	8.985	8.835	8.945	5.578	564,241
2021-12-17	9.150	9.160	8.995	9.090	5.669	356,778
2021-12-16	9.195	9.250	9.140	9.140	5.700	309,789
2021-12-15	9.065	9.130	9.020	9.030	5.631	399,587
2021-12-14	9.110	9.160	9.010	9.010	5.619	336,858
2021-12-13	9.250	9.340	9.100	9.110	5.681	626,830
2021-12-10	9.350	9.380	9.250	9.275	5.784	344,151
2021-12-09	9.450	9.500	9.350	9.360	5.837	558,750
2021-12-08	9.350	9.485	9.350	9.410	5.868	348,020
2021-12-07	9.300	9.450	9.300	9.420	5.874	741,903
2021-12-06	9.060	9.235	9.025	9.215	5.747	306,317
2021-12-03	9.200	9.200	9.060	9.060	5.650	428,636
2021-12-02	9.140	9.245	9.040	9.145	5.703	559,430
2021-12-01	9.035	9.250	8.990	9.200	5.737	726,926
2021-11-30	9.100	9.105	8.935	8.975	5.597	1,175,919
2021-11-29	9.360	9.410	9.105	9.200	5.737	634,964
2021-11-26	9.500	9.515	9.235	9.300	5.800	668,179
2021-11-25	9.655	9.695	9.595	9.650	6.018	379,750
2021-11-24	9.750	9.820	9.600	9.600	5.987	433,994
2021-11-23	9.760	9.780	9.650	9.725	6.065	482,514
2021-11-22	9.920	9.920	9.795	9.835	6.133	309,927
2021-11-19	10.120	10.150	9.865	9.925	6.189	418,651
2021-11-18	10.200	10.240	10.070	10.070	6.280	351,066
2021-11-17	10.080	10.200	10.080	10.150	6.330	308,296
2021-11-16	10.010	10.150	10.010	10.090	6.292	306,899
2021-11-15	10.190	10.230	10.020	10.020	6.249	534,303
2021-11-12	10.050	10.230	10.020	10.170	6.342	550,920
2021-11-11	10.000	10.140	9.940	10.030	6.255	1,070,622
2021-11-10	10.000	10.040	9.805	9.945	6.202	526,724
2021-11-09	9.900	10.020	9.850	9.970	6.217	484,640
2021-11-08	9.720	9.975	9.705	9.885	6.164	799,691
2021-11-05	9.800	9.805	9.640	9.640	6.012	394,254
2021-11-04	9.880	9.880	9.725	9.805	6.115	527,876
2021-11-03	9.555	9.940	9.545	9.730	6.068	1,156,639
2021-11-02	9.455	9.500	9.375	9.400	5.862	365,813
2021-11-01	9.370	9.465	9.270	9.445	5.890	447,851
2021-10-29	9.290	9.335	9.225	9.295	5.796	579,370
2021-10-28	9.480	9.480	9.210	9.320	5.812	843,788
2021-10-27	9.725	9.750	9.490	9.530	5.943	679,473
2021-10-26	9.790	9.830	9.705	9.720	6.062	353,304
2021-10-25	9.880	9.890	9.660	9.790	6.105	473,666
2021-10-22	9.860	9.975	9.785	9.895	6.171	266,839
2021-10-21	9.900	9.950	9.700	9.825	6.127	405,675
2021-10-20	9.995	10.040	9.890	9.980	6.224	484,397
2021-10-19	9.970	10.000	9.910	9.980	6.224	327,659

← NewerPage 21 of 21 · 1,257 trading days

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.