Orell Fuessli Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 76.600 | 78.200 | 76.600 | 78.000 | 72.059 | 1,661 |
| 2024-05-27 | 78.000 | 78.200 | 77.000 | 77.800 | 71.874 | 1,311 |
| 2024-05-24 | 78.600 | 78.600 | 77.200 | 77.200 | 71.320 | 248 |
| 2024-05-23 | 77.800 | 79.200 | 77.800 | 77.800 | 71.874 | 886 |
| 2024-05-22 | 78.600 | 78.600 | 77.800 | 77.800 | 71.874 | 359 |
| 2024-05-21 | 76.800 | 78.800 | 76.800 | 78.400 | 72.429 | 659 |
| 2024-05-17 | 77.200 | 77.800 | 76.800 | 77.000 | 71.135 | 853 |
| 2024-05-16 | 77.800 | 78.800 | 77.800 | 78.400 | 72.429 | 694 |
| 2024-05-15 | 78.400 | 78.400 | 77.000 | 78.400 | 72.429 | 1,272 |
| 2024-05-14 | 78.600 | 79.000 | 78.000 | 78.200 | 72.244 | 788 |
| 2024-05-13 | 79.000 | 79.000 | 76.600 | 78.200 | 72.244 | 1,087 |
| 2024-05-10 | 79.000 | 79.400 | 78.000 | 79.200 | 73.168 | 1,310 |
| 2024-05-08 | 80.400 | 80.400 | 79.800 | 80.400 | 70.619 | 1,128 |
| 2024-05-07 | 80.000 | 80.400 | 79.800 | 80.400 | 70.619 | 1,789 |
| 2024-05-06 | 80.000 | 80.600 | 78.200 | 79.800 | 70.092 | 2,150 |
| 2024-05-03 | 80.000 | 80.400 | 80.000 | 80.000 | 70.267 | 221 |
| 2024-05-02 | 80.000 | 80.600 | 80.000 | 80.000 | 70.267 | 800 |
| 2024-04-30 | 80.000 | 80.000 | 79.600 | 80.000 | 70.267 | 236 |
| 2024-04-29 | 80.600 | 80.600 | 80.000 | 80.000 | 70.267 | 999 |
| 2024-04-26 | 80.200 | 80.400 | 79.000 | 80.400 | 70.619 | 964 |
| 2024-04-25 | 79.000 | 80.400 | 79.000 | 80.400 | 70.619 | 317 |
| 2024-04-24 | 80.000 | 80.400 | 79.000 | 80.400 | 70.619 | 710 |
| 2024-04-23 | 81.000 | 81.000 | 78.000 | 80.200 | 70.443 | 1,268 |
| 2024-04-22 | 81.400 | 81.400 | 80.000 | 80.800 | 70.970 | 910 |
| 2024-04-19 | 81.800 | 82.000 | 80.600 | 80.600 | 70.794 | 957 |
| 2024-04-18 | 81.400 | 83.000 | 81.000 | 81.800 | 71.848 | 2,151 |
| 2024-04-17 | 81.000 | 81.800 | 80.000 | 81.400 | 71.497 | 931 |
| 2024-04-16 | 81.800 | 81.800 | 80.200 | 81.000 | 71.146 | 523 |
| 2024-04-15 | 82.000 | 83.600 | 81.000 | 82.000 | 72.024 | 3,216 |
| 2024-04-12 | 79.000 | 82.400 | 78.800 | 81.800 | 71.848 | 5,254 |
| 2024-04-11 | 79.200 | 79.600 | 78.600 | 79.600 | 69.916 | 531 |
| 2024-04-10 | 77.200 | 80.000 | 77.200 | 79.000 | 69.389 | 5,520 |
| 2024-04-09 | 78.200 | 78.200 | 76.800 | 77.200 | 67.808 | 1,198 |
| 2024-04-08 | 78.200 | 78.200 | 77.400 | 77.800 | 68.335 | 23 |
| 2024-04-05 | 78.200 | 78.200 | 76.400 | 77.200 | 67.808 | 695 |
| 2024-04-04 | 78.000 | 78.400 | 76.400 | 78.400 | 68.862 | 614 |
| 2024-04-03 | 78.200 | 78.400 | 78.000 | 78.200 | 68.686 | 198 |
| 2024-04-02 | 77.400 | 79.000 | 77.400 | 78.400 | 68.862 | 1,211 |
| 2024-03-28 | 77.000 | 77.000 | 77.000 | 77.000 | 67.632 | 142 |
| 2024-03-27 | 77.000 | 77.000 | 75.600 | 77.000 | 67.632 | 681 |
| 2024-03-26 | 76.000 | 77.000 | 75.800 | 77.000 | 67.632 | 3,486 |
| 2024-03-25 | 76.000 | 76.600 | 75.200 | 75.800 | 66.578 | 3,803 |
| 2024-03-22 | 75.400 | 76.000 | 75.400 | 76.000 | 66.754 | 493 |
| 2024-03-21 | 74.400 | 75.400 | 74.400 | 75.400 | 66.227 | 370 |
| 2024-03-20 | 75.000 | 75.400 | 74.600 | 74.600 | 65.524 | 519 |
| 2024-03-19 | 75.800 | 76.000 | 74.000 | 75.000 | 65.876 | 2,164 |
| 2024-03-18 | 75.800 | 76.000 | 75.000 | 75.600 | 66.403 | 684 |
| 2024-03-15 | 76.000 | 76.000 | 74.600 | 75.000 | 65.876 | 1,405 |
| 2024-03-14 | 75.800 | 76.000 | 75.000 | 76.000 | 66.754 | 1,071 |
| 2024-03-13 | 75.400 | 75.600 | 75.000 | 75.400 | 66.227 | 872 |
| 2024-03-12 | 75.400 | 75.400 | 75.000 | 75.200 | 66.051 | 1,300 |
| 2024-03-11 | 76.600 | 76.600 | 74.000 | 75.600 | 66.403 | 2,400 |
| 2024-03-08 | 74.600 | 77.000 | 74.600 | 75.800 | 66.578 | 4,533 |
| 2024-03-07 | 73.600 | 74.000 | 73.600 | 74.000 | 64.997 | 140 |
| 2024-03-06 | 73.200 | 73.600 | 73.000 | 73.600 | 64.646 | 834 |
| 2024-03-05 | 73.000 | 73.200 | 72.200 | 73.200 | 64.295 | 98 |
| 2024-03-04 | 72.600 | 73.800 | 72.400 | 72.400 | 63.592 | 172 |
| 2024-03-01 | 73.400 | 73.800 | 72.800 | 73.800 | 64.822 | 500 |
| 2024-02-29 | 73.200 | 74.200 | 73.200 | 74.200 | 65.173 | 179 |
| 2024-02-28 | 74.200 | 74.200 | 73.200 | 73.200 | 64.295 | 33 |
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.