OC Oerlikon Corp AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 3.768 | 3.890 | 3.742 | 3.870 | 2.854 | 812,917 |
| 2025-02-12 | 3.692 | 3.740 | 3.670 | 3.726 | 2.748 | 325,619 |
| 2025-02-11 | 3.650 | 3.688 | 3.642 | 3.688 | 2.720 | 264,288 |
| 2025-02-10 | 3.632 | 3.686 | 3.624 | 3.674 | 2.710 | 304,254 |
| 2025-02-07 | 3.616 | 3.708 | 3.598 | 3.644 | 2.687 | 595,523 |
| 2025-02-06 | 3.554 | 3.630 | 3.510 | 3.610 | 2.662 | 478,518 |
| 2025-02-05 | 3.512 | 3.528 | 3.488 | 3.518 | 2.594 | 266,526 |
| 2025-02-04 | 3.574 | 3.574 | 3.448 | 3.502 | 2.583 | 491,911 |
| 2025-02-03 | 3.608 | 3.612 | 3.508 | 3.574 | 2.636 | 1,059,854 |
| 2025-01-31 | 3.640 | 3.690 | 3.600 | 3.672 | 2.708 | 453,050 |
| 2025-01-30 | 3.576 | 3.636 | 3.574 | 3.616 | 2.667 | 432,877 |
| 2025-01-29 | 3.602 | 3.632 | 3.520 | 3.560 | 2.625 | 761,224 |
| 2025-01-28 | 3.648 | 3.668 | 3.568 | 3.582 | 2.642 | 449,657 |
| 2025-01-27 | 3.554 | 3.622 | 3.524 | 3.610 | 2.662 | 1,227,831 |
| 2025-01-24 | 3.540 | 3.648 | 3.540 | 3.594 | 2.651 | 389,847 |
| 2025-01-23 | 3.580 | 3.630 | 3.536 | 3.540 | 2.611 | 383,899 |
| 2025-01-22 | 3.604 | 3.640 | 3.586 | 3.596 | 2.652 | 232,484 |
| 2025-01-21 | 3.596 | 3.626 | 3.560 | 3.610 | 2.662 | 343,231 |
| 2025-01-20 | 3.580 | 3.630 | 3.542 | 3.598 | 2.653 | 332,749 |
| 2025-01-17 | 3.512 | 3.560 | 3.512 | 3.556 | 2.622 | 345,597 |
| 2025-01-16 | 3.442 | 3.508 | 3.436 | 3.494 | 2.577 | 844,734 |
| 2025-01-15 | 3.370 | 3.456 | 3.364 | 3.446 | 2.541 | 694,570 |
| 2025-01-14 | 3.426 | 3.426 | 3.358 | 3.358 | 2.476 | 352,837 |
| 2025-01-13 | 3.480 | 3.480 | 3.346 | 3.368 | 2.484 | 732,756 |
| 2025-01-10 | 3.532 | 3.550 | 3.474 | 3.488 | 2.572 | 525,154 |
| 2025-01-09 | 3.550 | 3.576 | 3.516 | 3.552 | 2.620 | 426,975 |
| 2025-01-08 | 3.570 | 3.582 | 3.514 | 3.528 | 2.602 | 432,324 |
| 2025-01-07 | 3.564 | 3.582 | 3.508 | 3.570 | 2.633 | 569,744 |
| 2025-01-06 | 3.576 | 3.586 | 3.518 | 3.534 | 2.606 | 648,787 |
| 2025-01-03 | 3.564 | 3.574 | 3.514 | 3.538 | 2.609 | 452,786 |
| 2024-12-30 | 3.482 | 3.564 | 3.482 | 3.510 | 2.589 | 419,292 |
| 2024-12-27 | 3.476 | 3.516 | 3.472 | 3.512 | 2.590 | 447,334 |
| 2024-12-23 | 3.400 | 3.448 | 3.388 | 3.446 | 2.541 | 339,054 |
| 2024-12-20 | 3.430 | 3.430 | 3.368 | 3.410 | 2.515 | 842,277 |
| 2024-12-19 | 3.450 | 3.450 | 3.366 | 3.406 | 2.512 | 595,851 |
| 2024-12-18 | 3.512 | 3.514 | 3.448 | 3.466 | 2.556 | 641,854 |
| 2024-12-17 | 3.530 | 3.574 | 3.516 | 3.528 | 2.602 | 322,360 |
| 2024-12-16 | 3.604 | 3.612 | 3.524 | 3.578 | 2.639 | 601,633 |
| 2024-12-13 | 3.628 | 3.644 | 3.604 | 3.620 | 2.670 | 524,185 |
| 2024-12-12 | 3.678 | 3.694 | 3.606 | 3.630 | 2.677 | 485,508 |
| 2024-12-11 | 3.670 | 3.700 | 3.652 | 3.700 | 2.729 | 559,758 |
| 2024-12-10 | 3.700 | 3.710 | 3.654 | 3.700 | 2.729 | 524,722 |
| 2024-12-09 | 3.644 | 3.706 | 3.634 | 3.700 | 2.729 | 725,164 |
| 2024-12-06 | 3.698 | 3.698 | 3.602 | 3.636 | 2.681 | 430,552 |
| 2024-12-05 | 3.670 | 3.736 | 3.634 | 3.692 | 2.723 | 657,200 |
| 2024-12-04 | 3.672 | 3.672 | 3.624 | 3.672 | 2.708 | 598,986 |
| 2024-12-03 | 3.700 | 3.700 | 3.636 | 3.682 | 2.715 | 526,822 |
| 2024-12-02 | 3.700 | 3.738 | 3.664 | 3.716 | 2.740 | 617,122 |
| 2024-11-29 | 3.750 | 3.750 | 3.700 | 3.744 | 2.761 | 137,906 |
| 2024-11-28 | 3.708 | 3.770 | 3.690 | 3.738 | 2.757 | 258,521 |
| 2024-11-27 | 3.782 | 3.800 | 3.718 | 3.758 | 2.771 | 375,740 |
| 2024-11-26 | 3.700 | 3.810 | 3.660 | 3.720 | 2.743 | 553,061 |
| 2024-11-25 | 3.688 | 3.700 | 3.660 | 3.692 | 2.723 | 406,704 |
| 2024-11-22 | 3.686 | 3.700 | 3.638 | 3.688 | 2.720 | 426,185 |
| 2024-11-21 | 3.656 | 3.780 | 3.656 | 3.686 | 2.718 | 818,605 |
| 2024-11-20 | 3.664 | 3.738 | 3.626 | 3.654 | 2.695 | 564,997 |
| 2024-11-19 | 3.638 | 3.666 | 3.570 | 3.660 | 2.699 | 374,832 |
| 2024-11-18 | 3.626 | 3.662 | 3.606 | 3.638 | 2.683 | 238,070 |
| 2024-11-15 | 3.506 | 3.674 | 3.506 | 3.630 | 2.677 | 580,071 |
| 2024-11-14 | 3.516 | 3.618 | 3.494 | 3.600 | 2.655 | 415,721 |
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.