Orell Fuessli Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	85.000	85.000	85.000	85.000	71.446	0
2022-06-30	85.000	87.000	85.000	85.000	71.446	145
2022-06-29	86.800	88.400	86.800	87.000	73.127	1,454
2022-06-28	86.600	86.800	86.600	86.800	72.959	445
2022-06-27	86.000	87.800	85.000	87.800	73.800	1,192
2022-06-24	85.000	86.000	85.000	86.000	72.287	181
2022-06-23	86.000	86.000	86.000	86.000	72.287	83
2022-06-22	86.000	86.000	86.000	86.000	72.287	6
2022-06-21	86.000	86.000	86.000	86.000	72.287	4
2022-06-20	85.000	86.000	85.000	86.000	72.287	299
2022-06-17	83.400	85.000	83.400	84.400	70.942	325
2022-06-16	86.800	86.800	84.000	84.000	70.605	747
2022-06-15	85.200	85.200	85.000	85.000	71.446	169
2022-06-14	87.000	87.000	85.000	85.000	71.446	2,956
2022-06-13	86.200	86.800	86.200	86.800	72.959	101
2022-06-10	87.000	87.800	87.000	87.000	73.127	312
2022-06-09	86.000	87.000	86.000	87.000	73.127	306
2022-06-08	86.000	87.000	86.000	87.000	73.127	77
2022-06-07	87.000	87.000	87.000	87.000	73.127	434
2022-06-03	86.800	88.000	86.800	87.000	73.127	196
2022-06-02	85.200	86.000	85.200	86.000	72.287	59
2022-06-01	86.000	86.000	86.000	86.000	72.287	49
2022-05-31	86.800	86.800	85.200	86.000	72.287	114
2022-05-30	86.000	87.000	85.200	87.000	73.127	650
2022-05-27	86.000	86.000	86.000	86.000	72.287	6
2022-05-25	86.800	86.800	86.800	86.800	72.959	46
2022-05-24	87.000	87.000	85.000	85.000	71.446	243
2022-05-23	87.000	87.000	85.800	85.800	72.118	382
2022-05-20	86.800	87.000	86.800	87.000	73.127	560
2022-05-19	86.000	87.000	86.000	86.000	72.287	840
2022-05-18	87.000	87.000	86.000	86.000	72.287	316
2022-05-17	86.200	87.000	86.200	87.000	73.127	14
2022-05-16	87.000	87.000	86.400	87.000	73.127	1,177
2022-05-13	88.400	88.400	86.600	87.000	73.127	633
2022-05-12	89.800	89.800	88.400	88.400	71.446	190
2022-05-11	90.000	90.000	89.800	90.000	72.739	756
2022-05-10	88.200	89.800	88.200	89.400	72.254	338
2022-05-09	89.800	90.000	88.000	88.000	71.123	92
2022-05-06	89.600	89.800	89.000	89.800	72.577	537
2022-05-05	89.400	89.600	89.400	89.600	72.416	123
2022-05-04	89.200	89.600	88.000	88.000	71.123	716
2022-05-03	90.000	90.000	89.000	89.000	71.931	230
2022-05-02	90.000	91.000	88.000	88.000	71.123	555
2022-04-29	88.000	89.200	88.000	88.600	71.608	179
2022-04-28	88.600	89.200	88.200	88.600	71.608	1,637
2022-04-27	88.000	88.600	88.000	88.200	71.284	219
2022-04-26	88.600	88.600	88.000	88.200	71.284	799
2022-04-25	88.600	88.600	88.000	88.600	71.608	534
2022-04-22	89.400	89.600	88.200	88.200	71.284	125
2022-04-21	89.800	89.800	88.600	89.400	72.254	426
2022-04-20	90.200	90.400	88.600	89.000	71.931	180
2022-04-19	90.200	90.400	88.200	90.400	73.062	560
2022-04-14	89.800	90.200	89.600	90.000	72.739	502
2022-04-13	89.200	90.000	88.800	88.800	71.769	324
2022-04-12	88.000	90.000	87.800	87.800	70.961	1,019
2022-04-11	89.600	89.600	87.800	87.800	70.961	1,323
2022-04-08	88.400	89.600	88.200	88.600	71.608	257
2022-04-07	89.000	89.800	87.800	88.200	71.284	900
2022-04-06	88.200	89.600	87.600	87.600	70.799	1,107
2022-04-05	89.600	89.600	88.000	88.800	71.769	111

← NewerPage 19 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.