Orell Fuessli Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	80.800	80.800	80.000	80.000	67.243	176
2022-12-16	81.000	81.400	80.400	81.400	68.420	218
2022-12-15	80.400	80.400	80.400	80.400	67.580	105
2022-12-14	80.800	81.000	80.200	81.000	68.084	362
2022-12-13	80.200	81.000	79.800	80.800	67.916	450
2022-12-12	81.200	81.200	80.200	80.200	67.411	450
2022-12-09	81.000	81.000	80.600	80.600	67.748	805
2022-12-08	81.000	81.800	80.800	81.000	68.084	722
2022-12-07	81.400	81.600	81.000	81.000	68.084	244
2022-12-06	83.000	83.000	81.400	81.400	68.420	1,228
2022-12-05	82.800	83.000	82.200	83.000	69.765	569
2022-12-02	82.800	83.000	81.200	81.200	68.252	206
2022-12-01	82.800	82.800	79.800	82.800	69.597	1,208
2022-11-30	82.800	83.000	82.800	83.000	69.765	363
2022-11-29	83.000	83.000	81.800	81.800	68.756	466
2022-11-28	82.000	82.000	82.000	82.000	68.924	85
2022-11-25	82.600	83.000	82.600	83.000	69.765	216
2022-11-24	83.000	83.000	81.800	82.400	69.261	2,851
2022-11-23	81.600	81.600	81.600	81.600	68.588	0
2022-11-22	82.600	82.600	81.600	81.600	68.588	13
2022-11-21	82.800	82.800	81.200	82.600	69.429	183
2022-11-18	81.200	82.600	81.000	82.600	69.429	114
2022-11-17	82.000	82.000	82.000	82.000	68.924	0
2022-11-16	82.000	82.800	82.000	82.000	68.924	54
2022-11-15	82.400	84.400	81.200	81.200	68.252	1,876
2022-11-14	83.000	83.000	81.400	81.800	68.756	1,078
2022-11-11	82.600	82.600	82.000	82.000	68.924	6
2022-11-10	81.400	82.800	81.200	82.000	68.924	296
2022-11-09	81.400	81.400	81.200	81.200	68.252	107
2022-11-08	82.400	82.800	81.200	81.200	68.252	175
2022-11-07	81.400	82.800	81.200	81.200	68.252	703
2022-11-04	82.200	82.400	81.400	82.400	69.261	43
2022-11-03	82.000	82.200	81.400	82.200	69.092	70
2022-11-02	81.400	82.200	80.200	80.200	67.411	325
2022-11-01	81.000	81.000	80.000	80.000	67.243	195
2022-10-31	82.000	82.000	80.200	81.800	68.756	612
2022-10-28	81.600	81.600	81.200	81.200	68.252	187
2022-10-27	82.200	82.200	80.400	82.200	69.092	221
2022-10-26	82.400	84.600	81.400	82.200	69.092	2,101
2022-10-25	82.800	83.000	82.000	82.400	69.261	165
2022-10-24	82.600	83.000	81.400	81.400	68.420	119
2022-10-21	82.600	82.600	82.600	82.600	69.429	0
2022-10-20	82.800	82.800	82.800	82.800	69.597	200
2022-10-19	82.800	82.800	82.800	82.800	69.597	10
2022-10-18	84.800	84.800	82.800	82.800	69.597	1,091
2022-10-17	82.400	82.400	82.400	82.400	69.261	0
2022-10-14	82.400	82.400	82.400	82.400	69.261	5
2022-10-13	82.600	82.600	80.000	82.000	68.924	191
2022-10-12	82.400	82.400	80.000	80.000	67.243	235
2022-10-11	83.000	84.600	82.000	82.000	68.924	1,185
2022-10-10	82.000	86.600	82.000	84.600	71.110	1,837
2022-10-07	82.400	82.800	82.400	82.800	69.597	82
2022-10-06	83.000	83.000	80.000	82.800	69.597	2,340
2022-10-05	83.000	83.800	81.000	81.000	68.084	287
2022-10-04	81.200	83.800	81.200	81.200	68.252	204
2022-10-03	83.200	83.800	81.400	81.400	68.420	122
2022-09-30	83.000	83.000	81.600	82.600	69.429	37
2022-09-29	82.000	83.200	81.000	81.600	68.588	1,296
2022-09-28	82.600	84.000	81.000	84.000	70.605	1,236
2022-09-27	83.000	83.000	82.800	83.000	69.765	144

← NewerPage 17 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.