Orell Fuessli Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	74.200	74.200	74.000	74.000	64.997	225
2023-09-05	73.800	74.000	73.800	74.000	64.997	474
2023-09-04	73.800	73.800	73.000	73.000	64.119	64
2023-09-01	73.400	73.800	72.200	73.800	64.822	1,002
2023-08-31	73.800	74.000	73.000	73.400	64.470	1,001
2023-08-30	73.200	73.200	73.200	73.200	64.295	1
2023-08-29	72.600	73.800	72.600	73.800	64.822	251
2023-08-28	73.000	73.400	72.600	72.600	63.768	670
2023-08-25	73.200	73.600	73.200	73.400	64.470	185
2023-08-24	73.000	73.000	73.000	73.000	64.119	27
2023-08-23	73.200	73.400	73.200	73.200	64.295	239
2023-08-22	73.200	73.600	72.600	73.400	64.470	157
2023-08-21	73.600	73.600	73.200	73.200	64.295	184
2023-08-18	74.000	74.000	74.000	74.000	64.997	6
2023-08-17	74.000	74.400	74.000	74.400	65.349	420
2023-08-16	73.600	73.800	72.600	73.800	64.822	129
2023-08-15	73.400	73.600	72.200	73.600	64.646	1,450
2023-08-14	74.000	74.000	74.000	74.000	64.997	354
2023-08-11	73.800	74.400	72.200	72.200	63.416	1,719
2023-08-10	74.600	74.600	74.000	74.600	65.524	721
2023-08-09	74.200	74.600	74.000	74.400	65.349	225
2023-08-08	74.600	75.000	74.000	75.000	65.876	252
2023-08-07	74.000	74.600	73.400	74.600	65.524	644
2023-08-04	75.000	75.000	74.200	74.400	65.349	634
2023-08-03	75.000	75.000	74.000	74.800	65.700	120
2023-08-02	73.000	74.800	72.800	74.800	65.700	1,018
2023-07-31	73.200	73.400	72.800	72.800	63.943	191
2023-07-28	73.000	73.400	73.000	73.200	64.295	255
2023-07-27	73.400	73.400	73.400	73.400	64.470	0
2023-07-26	73.000	73.400	72.600	73.400	64.470	111
2023-07-25	73.000	73.400	72.800	73.400	64.470	238
2023-07-24	73.400	73.400	73.000	73.000	64.119	376
2023-07-21	73.200	73.200	73.000	73.000	64.119	378
2023-07-20	73.600	73.800	73.000	73.400	64.470	250
2023-07-19	73.200	74.000	73.200	74.000	64.997	35
2023-07-18	73.000	73.400	73.000	73.000	64.119	279
2023-07-17	72.200	74.000	72.200	73.600	64.646	1,413
2023-07-14	74.800	74.800	73.200	73.200	64.295	270
2023-07-13	73.600	75.000	73.600	75.000	65.876	99
2023-07-12	74.000	74.000	73.600	73.600	64.646	370
2023-07-11	74.400	74.400	73.800	73.800	64.822	205
2023-07-10	74.400	74.400	74.400	74.400	65.349	401
2023-07-07	73.800	74.400	73.800	74.400	65.349	27
2023-07-06	74.400	74.400	73.800	74.400	65.349	72
2023-07-05	74.000	74.000	73.800	74.000	64.997	410
2023-07-04	74.000	74.600	74.000	74.600	65.524	242
2023-07-03	74.600	74.800	73.800	74.000	64.997	808
2023-06-30	76.000	76.000	75.000	76.000	66.754	170
2023-06-29	75.000	76.000	74.600	76.000	66.754	466
2023-06-28	74.000	76.000	73.400	76.000	66.754	188
2023-06-27	74.600	75.000	74.000	74.400	65.349	922
2023-06-26	74.800	75.400	74.600	74.600	65.524	483
2023-06-23	75.600	75.600	75.000	75.000	65.876	564
2023-06-22	75.600	76.200	75.400	75.600	66.403	406
2023-06-21	76.200	76.800	75.600	76.800	67.457	475
2023-06-20	77.000	77.000	76.400	76.400	67.105	14
2023-06-19	76.200	77.000	76.000	76.800	67.457	733
2023-06-16	76.200	77.000	76.200	76.200	66.930	252
2023-06-15	77.000	77.000	76.200	77.000	67.632	455
2023-06-14	76.000	77.000	75.800	77.000	67.632	125

← NewerPage 14 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.