Orell Fuessli Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	84.200	85.000	83.000	83.000	69.765	234
2022-09-23	84.000	84.000	83.400	83.400	70.101	116
2022-09-22	84.400	85.600	83.000	84.000	70.605	778
2022-09-21	85.800	85.800	83.000	83.000	69.765	491
2022-09-20	85.800	85.800	85.800	85.800	72.118	20
2022-09-19	84.000	86.000	83.000	86.000	72.287	278
2022-09-16	85.000	86.000	85.000	86.000	72.287	632
2022-09-15	85.000	85.000	84.000	84.000	70.605	50
2022-09-14	85.000	85.000	84.000	84.000	70.605	105
2022-09-13	85.400	85.400	83.800	83.800	70.437	85
2022-09-12	85.200	85.400	84.800	84.800	71.278	165
2022-09-09	84.000	85.000	84.000	84.000	70.605	405
2022-09-08	84.000	84.000	84.000	84.000	70.605	382
2022-09-07	84.000	84.000	84.000	84.000	70.605	250
2022-09-06	84.200	84.200	83.600	83.600	70.269	250
2022-09-05	85.400	85.600	84.000	84.000	70.605	495
2022-09-02	84.800	84.800	84.800	84.800	71.278	69
2022-09-01	85.000	85.000	85.000	85.000	71.446	0
2022-08-31	85.200	85.200	85.200	85.200	71.614	100
2022-08-30	85.200	85.200	85.200	85.200	71.614	1
2022-08-29	85.000	85.000	83.400	84.000	70.605	297
2022-08-26	84.800	85.000	84.000	85.000	71.446	132
2022-08-25	84.400	85.000	83.600	83.600	70.269	443
2022-08-24	84.600	84.600	83.400	84.400	70.942	26
2022-08-23	83.200	84.600	83.200	83.400	70.101	117
2022-08-22	84.600	84.600	84.400	84.600	71.110	152
2022-08-19	84.600	84.600	82.800	82.800	69.597	310
2022-08-18	84.400	84.400	83.800	83.800	70.437	46
2022-08-17	83.600	83.600	83.600	83.600	70.269	0
2022-08-16	83.600	84.600	83.600	83.600	70.269	71
2022-08-15	84.200	84.800	83.600	84.800	71.278	201
2022-08-12	83.800	84.400	83.800	84.400	70.942	243
2022-08-11	84.200	84.200	83.800	83.800	70.437	355
2022-08-10	85.000	85.000	83.600	84.800	71.278	73
2022-08-09	84.000	84.000	83.400	83.400	70.101	1,010
2022-08-08	85.800	85.800	85.400	85.400	71.782	363
2022-08-05	83.000	84.800	83.000	84.400	70.942	3,525
2022-08-04	83.000	83.000	81.600	81.600	68.588	1,284
2022-08-03	83.000	83.000	82.200	82.200	69.092	61
2022-08-02	82.600	83.000	82.200	83.000	69.765	77
2022-07-29	83.000	83.000	82.600	82.600	69.429	22
2022-07-28	84.000	85.000	83.000	83.000	69.765	501
2022-07-27	85.000	85.000	84.000	84.000	70.605	520
2022-07-26	84.000	85.000	83.000	83.000	69.765	281
2022-07-25	84.000	85.000	84.000	85.000	71.446	65
2022-07-22	85.000	85.000	85.000	85.000	71.446	24
2022-07-21	85.600	85.800	85.600	85.800	72.118	117
2022-07-20	85.200	85.600	85.000	85.600	71.950	423
2022-07-19	84.800	85.600	83.000	83.000	69.765	283
2022-07-18	85.400	85.400	84.000	85.000	71.446	116
2022-07-15	83.200	85.800	82.600	85.800	72.118	515
2022-07-14	85.800	85.800	83.000	83.000	69.765	139
2022-07-13	84.800	86.200	84.800	86.200	72.455	13,173
2022-07-12	86.600	86.600	86.600	86.600	72.791	16
2022-07-11	86.600	86.600	86.600	86.600	72.791	0
2022-07-08	85.000	86.800	82.400	86.800	72.959	1,409
2022-07-07	86.800	87.000	85.000	85.000	71.446	299
2022-07-06	86.800	86.800	86.800	86.800	72.959	150
2022-07-05	85.000	85.000	85.000	85.000	71.446	51
2022-07-04	87.000	87.000	87.000	87.000	73.127	22

← NewerPage 18 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.