Orell Fuessli Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	79.800	79.800	77.600	77.800	65.394	4,797
2023-03-13	80.800	80.800	78.400	79.600	66.907	620
2023-03-10	79.800	80.800	79.000	80.400	67.580	806
2023-03-09	81.600	81.600	81.000	81.000	68.084	132
2023-03-08	80.000	81.400	79.600	79.600	66.907	690
2023-03-07	81.800	81.800	80.800	80.800	67.916	121
2023-03-06	80.000	82.000	79.800	82.000	68.924	982
2023-03-03	80.000	80.000	79.600	80.000	67.243	2,241
2023-03-02	81.400	81.400	80.000	80.600	67.748	624
2023-03-01	80.000	80.600	79.800	80.600	67.748	98
2023-02-28	80.200	80.800	80.000	80.000	67.243	2,707
2023-02-27	80.200	82.000	80.200	82.000	68.924	441
2023-02-24	79.000	80.000	78.800	80.000	67.243	3,714
2023-02-23	78.400	80.800	78.200	79.000	66.403	3,403
2023-02-22	80.000	80.600	79.000	79.000	66.403	1,861
2023-02-21	80.000	81.000	79.600	80.800	67.916	1,043
2023-02-20	81.800	81.800	80.200	81.000	68.084	2,004
2023-02-17	81.000	81.800	81.000	81.800	68.756	29
2023-02-16	81.000	82.000	79.600	79.600	66.907	2,510
2023-02-15	81.000	81.000	81.000	81.000	68.084	7
2023-02-14	80.800	81.000	80.000	80.000	67.243	379
2023-02-13	81.600	81.600	79.400	80.600	67.748	589
2023-02-10	81.800	81.800	79.800	79.800	67.075	688
2023-02-09	81.400	82.400	80.000	80.000	67.243	740
2023-02-08	80.800	81.400	80.000	81.400	68.420	1,065
2023-02-07	81.000	82.600	80.000	80.000	67.243	904
2023-02-06	82.200	82.600	81.000	81.000	68.084	537
2023-02-03	81.800	82.000	81.800	82.000	68.924	38
2023-02-02	81.400	83.000	81.000	83.000	69.765	2,295
2023-02-01	80.400	82.000	79.600	79.600	66.907	2,313
2023-01-31	82.600	82.800	80.000	80.000	67.243	423
2023-01-30	81.600	82.000	80.400	81.600	68.588	280
2023-01-27	81.600	81.600	81.400	81.600	68.588	133
2023-01-26	83.000	83.000	80.000	80.000	67.243	455
2023-01-25	82.400	82.400	80.000	81.400	68.420	3,258
2023-01-24	81.000	81.000	80.200	81.000	68.084	1,918
2023-01-23	82.800	83.000	80.600	80.600	67.748	582
2023-01-20	83.000	83.000	81.200	82.000	68.924	16
2023-01-19	83.000	83.000	81.000	83.000	69.765	2,025
2023-01-18	82.400	83.000	81.800	81.800	68.756	190
2023-01-17	83.000	83.000	82.400	82.400	69.261	39
2023-01-16	82.800	83.000	82.000	82.800	69.597	423
2023-01-13	83.000	83.000	82.000	82.800	69.597	269
2023-01-12	83.000	83.000	83.000	83.000	69.765	20
2023-01-11	83.000	83.000	82.000	83.000	69.765	21
2023-01-10	83.000	83.000	83.000	83.000	69.765	0
2023-01-09	83.000	83.000	81.800	83.000	69.765	498
2023-01-06	82.200	83.000	80.400	80.600	67.748	627
2023-01-05	82.200	82.200	81.000	82.200	69.092	223
2023-01-04	80.000	82.200	80.000	82.200	69.092	1,268
2023-01-03	82.200	82.200	80.600	80.600	67.748	82
2022-12-30	80.400	82.000	80.400	82.000	68.924	40
2022-12-29	80.400	80.400	80.400	80.400	67.580	0
2022-12-28	80.800	81.800	80.200	80.400	67.580	125
2022-12-27	80.600	81.800	80.200	81.800	68.756	941
2022-12-23	82.800	82.800	80.600	81.000	68.084	391
2022-12-22	81.800	81.800	81.000	81.000	68.084	348
2022-12-21	82.600	82.800	81.000	82.800	69.597	118
2022-12-20	80.000	83.000	80.000	83.000	69.765	1,037
2022-12-19	80.800	80.800	80.000	80.000	67.243	176

← NewerPage 16 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.