Orell Fuessli Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	73.600	73.600	72.200	73.600	64.646	68
2023-11-28	72.600	73.800	72.000	73.800	64.822	274
2023-11-27	74.000	74.000	71.000	73.600	64.646	343
2023-11-24	73.400	74.000	73.400	74.000	64.997	561
2023-11-23	73.600	73.600	73.600	73.600	64.646	11
2023-11-22	71.000	73.600	71.000	73.600	64.646	166
2023-11-21	71.600	73.600	71.400	71.400	62.714	735
2023-11-20	73.600	73.800	72.200	73.000	64.119	756
2023-11-17	73.600	73.800	73.000	73.800	64.822	92
2023-11-16	72.400	73.800	71.000	73.800	64.822	1,621
2023-11-15	74.000	74.000	71.800	73.600	64.646	1,503
2023-11-14	74.000	74.000	72.400	74.000	64.997	576
2023-11-13	73.000	73.800	72.000	73.800	64.822	549
2023-11-10	72.600	73.600	72.000	73.600	64.646	361
2023-11-09	73.000	73.000	73.000	73.000	64.119	50
2023-11-08	73.000	73.400	72.000	73.400	64.470	105
2023-11-07	72.600	73.000	71.400	72.800	63.943	423
2023-11-06	72.000	72.600	72.000	72.600	63.768	28
2023-11-03	72.400	72.600	71.200	72.600	63.768	113
2023-11-02	71.000	72.400	71.000	72.400	63.592	292
2023-11-01	70.200	71.000	70.000	71.000	62.362	2,290
2023-10-31	69.000	70.800	69.000	70.000	61.484	407
2023-10-30	71.000	71.200	69.200	71.000	62.362	343
2023-10-27	70.800	71.200	70.800	71.200	62.538	170
2023-10-26	70.400	71.400	70.400	71.000	62.362	161
2023-10-25	70.000	72.000	70.000	71.000	62.362	835
2023-10-24	70.200	70.800	69.000	69.000	60.606	527
2023-10-23	70.200	70.200	70.000	70.200	61.660	316
2023-10-20	71.600	71.600	70.200	70.200	61.660	251
2023-10-19	70.000	72.000	70.000	72.000	63.241	541
2023-10-18	71.000	71.800	70.000	70.800	62.187	597
2023-10-17	71.800	72.200	70.800	72.200	63.416	369
2023-10-16	71.800	72.200	71.400	72.200	63.416	41
2023-10-13	72.200	72.200	71.000	71.800	63.065	246
2023-10-12	72.000	72.200	70.400	72.200	63.416	582
2023-10-11	71.800	71.800	71.800	71.800	63.065	53
2023-10-10	72.200	72.200	71.800	71.800	63.065	180
2023-10-09	71.600	72.200	71.000	72.200	63.416	356
2023-10-06	72.200	72.200	71.600	72.200	63.416	405
2023-10-05	72.000	72.000	71.600	71.600	62.889	100
2023-10-04	72.000	72.200	71.200	72.000	63.241	475
2023-10-03	71.200	72.000	69.400	71.800	63.065	1,218
2023-10-02	71.600	72.200	71.400	72.200	63.416	260
2023-09-29	71.600	72.200	71.600	72.200	63.416	187
2023-09-28	72.200	72.200	71.600	71.600	62.889	33
2023-09-27	72.000	72.200	71.600	72.200	63.416	629
2023-09-26	72.200	72.200	71.600	71.600	62.889	11
2023-09-25	72.200	72.200	71.600	72.200	63.416	176
2023-09-22	72.200	72.200	71.600	72.200	63.416	66
2023-09-21	71.200	72.200	71.200	72.200	63.416	168
2023-09-20	71.000	72.200	71.000	72.200	63.416	884
2023-09-19	72.000	72.600	69.000	72.000	63.241	3,750
2023-09-18	71.600	73.000	71.000	72.200	63.416	1,796
2023-09-15	73.000	73.000	72.000	73.000	64.119	240
2023-09-14	73.000	73.000	71.000	73.000	64.119	566
2023-09-13	72.800	73.000	72.800	73.000	64.119	111
2023-09-12	74.200	74.200	71.800	72.200	63.416	991
2023-09-11	74.600	74.600	72.000	72.000	63.241	1,803
2023-09-08	74.000	74.200	74.000	74.200	65.173	132
2023-09-07	73.800	73.800	73.400	73.400	64.470	119

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.