Orell Fuessli Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 75.600 | 76.000 | 75.200 | 75.400 | 69.657 | 342 |
| 2024-08-20 | 76.800 | 76.800 | 75.600 | 76.000 | 70.211 | 214 |
| 2024-08-19 | 77.400 | 77.400 | 75.400 | 75.400 | 69.657 | 1,068 |
| 2024-08-16 | 76.600 | 76.600 | 76.000 | 76.000 | 70.211 | 336 |
| 2024-08-15 | 76.600 | 76.600 | 74.800 | 76.400 | 70.581 | 1,754 |
| 2024-08-14 | 75.800 | 76.800 | 75.000 | 76.800 | 70.951 | 892 |
| 2024-08-13 | 77.000 | 77.000 | 75.800 | 76.000 | 70.211 | 205 |
| 2024-08-12 | 76.000 | 77.200 | 76.000 | 77.000 | 71.135 | 438 |
| 2024-08-09 | 77.000 | 77.000 | 76.600 | 77.000 | 71.135 | 155 |
| 2024-08-08 | 77.000 | 77.000 | 76.000 | 76.600 | 70.766 | 814 |
| 2024-08-07 | 77.000 | 77.000 | 76.200 | 76.600 | 70.766 | 259 |
| 2024-08-06 | 77.000 | 77.400 | 76.800 | 77.000 | 71.135 | 442 |
| 2024-08-05 | 77.200 | 78.000 | 76.200 | 77.800 | 71.874 | 1,058 |
| 2024-08-02 | 78.000 | 78.000 | 77.600 | 77.800 | 71.874 | 101 |
| 2024-07-31 | 77.000 | 77.400 | 77.000 | 77.400 | 71.505 | 346 |
| 2024-07-30 | 77.000 | 77.000 | 77.000 | 77.000 | 71.135 | 0 |
| 2024-07-29 | 76.800 | 77.200 | 76.800 | 77.000 | 71.135 | 34 |
| 2024-07-26 | 76.600 | 77.000 | 76.400 | 77.000 | 71.135 | 236 |
| 2024-07-25 | 77.800 | 77.800 | 76.800 | 77.600 | 71.690 | 631 |
| 2024-07-24 | 77.800 | 77.800 | 77.000 | 77.800 | 71.874 | 209 |
| 2024-07-23 | 77.200 | 77.800 | 77.200 | 77.200 | 71.320 | 270 |
| 2024-07-22 | 77.400 | 78.000 | 77.200 | 77.200 | 71.320 | 555 |
| 2024-07-19 | 76.800 | 78.000 | 76.800 | 77.400 | 71.505 | 847 |
| 2024-07-18 | 77.000 | 77.000 | 76.600 | 77.000 | 71.135 | 122 |
| 2024-07-17 | 76.600 | 77.000 | 76.600 | 77.000 | 71.135 | 834 |
| 2024-07-16 | 77.000 | 78.000 | 76.400 | 78.000 | 72.059 | 1,268 |
| 2024-07-15 | 77.400 | 77.400 | 76.600 | 77.000 | 71.135 | 269 |
| 2024-07-12 | 76.800 | 76.800 | 76.800 | 76.800 | 70.951 | 478 |
| 2024-07-11 | 76.800 | 76.800 | 76.600 | 76.600 | 70.766 | 380 |
| 2024-07-10 | 78.000 | 78.000 | 76.600 | 76.800 | 70.951 | 1,603 |
| 2024-07-09 | 77.800 | 78.000 | 77.000 | 78.000 | 72.059 | 1,064 |
| 2024-07-08 | 77.600 | 78.000 | 77.600 | 77.800 | 71.874 | 866 |
| 2024-07-05 | 77.800 | 78.000 | 76.400 | 77.200 | 71.320 | 756 |
| 2024-07-04 | 77.600 | 78.000 | 77.000 | 77.800 | 71.874 | 703 |
| 2024-07-03 | 76.800 | 78.000 | 76.600 | 77.200 | 71.320 | 1,652 |
| 2024-07-02 | 76.400 | 77.400 | 76.400 | 77.400 | 71.505 | 32 |
| 2024-07-01 | 77.000 | 77.000 | 76.400 | 76.400 | 70.581 | 190 |
| 2024-06-28 | 76.600 | 76.600 | 75.800 | 76.000 | 70.211 | 253 |
| 2024-06-27 | 77.000 | 77.200 | 76.200 | 77.200 | 71.320 | 223 |
| 2024-06-26 | 77.200 | 77.200 | 76.200 | 77.000 | 71.135 | 404 |
| 2024-06-25 | 77.200 | 77.200 | 77.000 | 77.000 | 71.135 | 372 |
| 2024-06-24 | 78.000 | 78.000 | 76.000 | 77.000 | 71.135 | 690 |
| 2024-06-21 | 77.000 | 77.800 | 76.600 | 77.800 | 71.874 | 125 |
| 2024-06-20 | 76.600 | 77.600 | 76.600 | 77.200 | 71.320 | 149 |
| 2024-06-19 | 78.000 | 78.000 | 76.400 | 77.800 | 71.874 | 702 |
| 2024-06-18 | 77.400 | 78.000 | 76.800 | 78.000 | 72.059 | 224 |
| 2024-06-17 | 78.000 | 79.200 | 78.000 | 78.000 | 72.059 | 1,020 |
| 2024-06-14 | 79.000 | 79.000 | 78.000 | 78.000 | 72.059 | 417 |
| 2024-06-13 | 76.600 | 79.600 | 76.600 | 79.600 | 73.537 | 1,008 |
| 2024-06-12 | 77.800 | 78.000 | 77.800 | 78.000 | 72.059 | 63 |
| 2024-06-11 | 78.000 | 78.200 | 76.400 | 77.000 | 71.135 | 400 |
| 2024-06-10 | 77.800 | 78.400 | 77.000 | 77.600 | 71.690 | 526 |
| 2024-06-07 | 77.400 | 78.000 | 76.800 | 77.800 | 71.874 | 911 |
| 2024-06-06 | 76.800 | 77.200 | 76.800 | 77.200 | 71.320 | 744 |
| 2024-06-05 | 76.800 | 78.000 | 76.000 | 76.400 | 70.581 | 2,170 |
| 2024-06-04 | 77.400 | 77.400 | 77.400 | 77.400 | 71.505 | 2 |
| 2024-06-03 | 77.400 | 78.400 | 77.200 | 77.400 | 71.505 | 1,281 |
| 2024-05-31 | 77.000 | 77.400 | 77.000 | 77.200 | 71.320 | 242 |
| 2024-05-30 | 76.400 | 77.400 | 76.400 | 76.400 | 70.581 | 763 |
| 2024-05-29 | 77.800 | 77.800 | 75.000 | 77.000 | 71.135 | 2,478 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 5.8000 CHF |
| 2025-05-15 | 4.4000 CHF |
| 2024-05-10 | 3.9000 CHF |
| 2023-05-12 | 3.4000 CHF |
| 2022-05-13 | 3.4000 CHF |
| 2021-05-14 | 3.0000 CHF |
| 2020-05-25 | 6.0000 CHF |
| 2019-05-17 | 6.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.