OC Oerlikon Corp AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 3.530 | 3.538 | 3.472 | 3.524 | 2.599 | 561,920 |
| 2024-11-12 | 3.558 | 3.558 | 3.492 | 3.538 | 2.609 | 470,209 |
| 2024-11-11 | 3.622 | 3.698 | 3.604 | 3.612 | 2.664 | 551,377 |
| 2024-11-08 | 3.594 | 3.600 | 3.438 | 3.600 | 2.655 | 5,028,317 |
| 2024-11-07 | 3.584 | 3.686 | 3.582 | 3.674 | 2.710 | 1,039,415 |
| 2024-11-06 | 3.600 | 3.678 | 3.562 | 3.614 | 2.665 | 1,111,121 |
| 2024-11-05 | 3.900 | 3.944 | 3.558 | 3.678 | 2.712 | 1,211,678 |
| 2024-11-04 | 3.960 | 4.010 | 3.958 | 3.984 | 2.938 | 264,652 |
| 2024-11-01 | 3.940 | 4.010 | 3.930 | 3.982 | 2.937 | 190,157 |
| 2024-10-31 | 3.964 | 3.998 | 3.946 | 3.946 | 2.910 | 305,082 |
| 2024-10-30 | 3.980 | 4.018 | 3.970 | 4.000 | 2.950 | 975,717 |
| 2024-10-29 | 4.056 | 4.064 | 3.966 | 3.988 | 2.941 | 774,804 |
| 2024-10-28 | 4.074 | 4.114 | 4.060 | 4.070 | 3.002 | 305,950 |
| 2024-10-25 | 4.022 | 4.072 | 4.022 | 4.062 | 2.996 | 263,771 |
| 2024-10-24 | 4.082 | 4.118 | 4.048 | 4.056 | 2.991 | 195,891 |
| 2024-10-23 | 4.040 | 4.124 | 4.040 | 4.070 | 3.002 | 165,187 |
| 2024-10-22 | 4.036 | 4.110 | 4.032 | 4.104 | 3.027 | 149,460 |
| 2024-10-21 | 4.100 | 4.180 | 4.066 | 4.070 | 3.002 | 252,596 |
| 2024-10-18 | 4.150 | 4.198 | 4.130 | 4.156 | 3.065 | 299,106 |
| 2024-10-17 | 4.150 | 4.150 | 4.084 | 4.124 | 3.041 | 144,925 |
| 2024-10-16 | 4.028 | 4.112 | 4.028 | 4.098 | 3.022 | 192,352 |
| 2024-10-15 | 4.066 | 4.150 | 4.066 | 4.090 | 3.016 | 218,428 |
| 2024-10-14 | 4.040 | 4.098 | 4.034 | 4.088 | 3.015 | 219,521 |
| 2024-10-11 | 4.072 | 4.104 | 4.050 | 4.050 | 2.987 | 185,353 |
| 2024-10-10 | 4.050 | 4.100 | 4.040 | 4.072 | 3.003 | 321,788 |
| 2024-10-09 | 4.060 | 4.116 | 4.060 | 4.070 | 3.002 | 294,875 |
| 2024-10-08 | 4.100 | 4.136 | 4.068 | 4.086 | 3.013 | 311,318 |
| 2024-10-07 | 4.200 | 4.200 | 4.106 | 4.178 | 3.081 | 289,744 |
| 2024-10-04 | 4.044 | 4.226 | 4.040 | 4.180 | 3.083 | 595,823 |
| 2024-10-03 | 4.610 | 4.610 | 4.112 | 4.144 | 3.056 | 953,396 |
| 2024-10-02 | 4.500 | 4.540 | 4.480 | 4.516 | 3.330 | 177,670 |
| 2024-10-01 | 4.630 | 4.630 | 4.522 | 4.552 | 3.357 | 230,703 |
| 2024-09-30 | 4.536 | 4.578 | 4.502 | 4.578 | 3.376 | 445,260 |
| 2024-09-27 | 4.580 | 4.614 | 4.524 | 4.550 | 3.356 | 290,806 |
| 2024-09-26 | 4.440 | 4.588 | 4.440 | 4.564 | 3.366 | 422,735 |
| 2024-09-25 | 4.490 | 4.540 | 4.430 | 4.472 | 3.298 | 269,102 |
| 2024-09-24 | 4.488 | 4.490 | 4.402 | 4.460 | 3.289 | 312,780 |
| 2024-09-23 | 4.430 | 4.498 | 4.400 | 4.434 | 3.270 | 753,363 |
| 2024-09-20 | 4.590 | 4.590 | 4.430 | 4.430 | 3.267 | 245,933 |
| 2024-09-19 | 4.522 | 4.630 | 4.510 | 4.572 | 3.372 | 386,805 |
| 2024-09-18 | 4.550 | 4.576 | 4.510 | 4.544 | 3.351 | 172,604 |
| 2024-09-17 | 4.518 | 4.584 | 4.488 | 4.554 | 3.358 | 335,842 |
| 2024-09-16 | 4.596 | 4.596 | 4.482 | 4.500 | 3.319 | 378,791 |
| 2024-09-13 | 4.600 | 4.622 | 4.552 | 4.588 | 3.384 | 194,264 |
| 2024-09-12 | 4.530 | 4.650 | 4.530 | 4.558 | 3.361 | 157,340 |
| 2024-09-11 | 4.526 | 4.614 | 4.510 | 4.546 | 3.353 | 191,698 |
| 2024-09-10 | 4.700 | 4.700 | 4.550 | 4.576 | 3.375 | 154,145 |
| 2024-09-09 | 4.534 | 4.638 | 4.534 | 4.612 | 3.401 | 174,510 |
| 2024-09-06 | 4.670 | 4.670 | 4.534 | 4.534 | 3.344 | 334,170 |
| 2024-09-05 | 4.680 | 4.680 | 4.604 | 4.646 | 3.426 | 256,034 |
| 2024-09-04 | 4.660 | 4.702 | 4.650 | 4.674 | 3.447 | 195,529 |
| 2024-09-03 | 4.796 | 4.816 | 4.714 | 4.740 | 3.496 | 153,047 |
| 2024-09-02 | 4.820 | 4.838 | 4.710 | 4.822 | 3.556 | 224,211 |
| 2024-08-30 | 4.726 | 4.810 | 4.704 | 4.806 | 3.544 | 589,606 |
| 2024-08-29 | 4.674 | 4.762 | 4.674 | 4.726 | 3.485 | 288,035 |
| 2024-08-28 | 4.702 | 4.708 | 4.640 | 4.682 | 3.453 | 436,608 |
| 2024-08-27 | 4.726 | 4.732 | 4.666 | 4.694 | 3.462 | 160,155 |
| 2024-08-26 | 4.762 | 4.798 | 4.734 | 4.734 | 3.491 | 103,414 |
| 2024-08-23 | 4.730 | 4.826 | 4.730 | 4.786 | 3.530 | 230,907 |
| 2024-08-22 | 4.756 | 4.772 | 4.714 | 4.740 | 3.496 | 184,647 |
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.