Orell Fuessli Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	76.000	77.000	75.600	77.000	67.632	75
2023-06-12	76.000	77.000	76.000	77.000	67.632	309
2023-06-09	76.600	76.600	76.000	76.200	66.930	158
2023-06-08	76.000	77.000	76.000	77.000	67.632	116
2023-06-07	76.600	76.600	75.800	76.000	66.754	187
2023-06-06	77.000	77.000	75.800	76.800	67.457	418
2023-06-05	77.000	77.000	75.800	76.600	67.281	447
2023-06-02	77.400	77.400	76.000	77.000	67.632	95
2023-06-01	77.400	77.400	75.800	77.400	67.984	85
2023-05-31	77.200	77.400	76.000	77.400	67.984	271
2023-05-30	77.400	77.400	76.200	76.200	66.930	387
2023-05-26	77.000	77.200	76.400	76.400	67.105	127
2023-05-25	77.000	77.000	76.200	77.000	67.632	248
2023-05-24	77.400	77.800	76.200	77.000	67.632	1,419
2023-05-23	77.600	77.600	77.400	77.400	67.984	237
2023-05-22	76.000	77.600	76.000	77.600	68.159	384
2023-05-19	76.200	77.800	76.200	77.800	68.335	186
2023-05-17	77.400	77.800	77.200	77.800	68.335	776
2023-05-16	77.800	77.800	77.200	77.800	68.335	110
2023-05-15	78.400	78.400	77.400	77.400	67.984	467
2023-05-12	78.800	78.800	77.000	77.600	68.159	750
2023-05-11	78.200	79.000	77.600	79.000	66.403	1,434
2023-05-10	77.400	78.800	77.400	78.400	65.898	313
2023-05-09	78.400	78.800	77.400	77.400	65.058	564
2023-05-08	79.400	79.400	78.000	78.800	66.235	930
2023-05-05	79.000	79.000	78.400	79.000	66.403	124
2023-05-04	78.000	78.800	77.000	77.000	64.722	898
2023-05-03	79.200	79.200	79.000	79.000	66.403	499
2023-05-02	78.800	80.000	78.800	79.200	66.571	1,413
2023-04-28	78.600	78.800	77.600	78.000	65.562	534
2023-04-27	78.400	78.600	77.600	78.000	65.562	79
2023-04-26	78.400	78.400	78.200	78.400	65.898	592
2023-04-25	78.600	78.600	78.400	78.400	65.898	292
2023-04-24	76.800	79.000	76.800	78.400	65.898	1,642
2023-04-21	78.400	78.400	77.600	77.600	65.226	26
2023-04-20	78.200	79.000	78.200	79.000	66.403	755
2023-04-19	78.000	78.800	78.000	78.000	65.562	446
2023-04-18	78.000	78.000	77.200	77.400	65.058	844
2023-04-17	78.800	78.800	77.200	77.400	65.058	657
2023-04-14	78.000	78.600	78.000	78.000	65.562	697
2023-04-13	76.600	78.000	76.000	78.000	65.562	443
2023-04-12	76.200	77.000	75.000	77.000	64.722	730
2023-04-11	76.000	76.400	75.000	76.400	64.217	534
2023-04-06	76.800	76.800	75.200	75.800	63.713	2,414
2023-04-05	77.200	77.200	75.600	76.000	63.881	690
2023-04-04	78.000	78.000	76.000	77.600	65.226	1,269
2023-04-03	76.600	78.200	76.000	78.000	65.562	1,451
2023-03-31	77.000	77.800	76.200	77.000	64.722	1,059
2023-03-30	76.600	77.800	76.200	76.800	64.554	1,441
2023-03-29	77.000	77.000	76.200	76.800	64.554	140
2023-03-28	77.400	78.400	76.600	76.600	64.385	540
2023-03-27	78.000	78.200	77.000	77.000	64.722	432
2023-03-24	77.800	79.400	76.600	76.600	64.385	1,106
2023-03-23	79.000	79.000	78.000	78.000	65.562	457
2023-03-22	79.000	79.600	79.000	79.600	66.907	23
2023-03-21	78.000	78.000	77.000	77.600	65.226	438
2023-03-20	77.000	78.000	77.000	78.000	65.562	86
2023-03-17	80.000	80.000	76.000	76.000	63.881	1,178
2023-03-16	80.000	80.600	80.000	80.000	67.243	85
2023-03-15	77.800	79.600	77.200	79.600	66.907	3,043

← NewerPage 15 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.