Orell Fuessli Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	90.000	90.000	87.600	88.600	71.608	2,397
2022-04-01	88.800	89.400	88.000	88.000	71.123	253
2022-03-31	88.000	88.400	87.600	87.600	70.799	1,162
2022-03-30	90.200	90.200	87.800	88.000	71.123	3,184
2022-03-29	89.200	90.200	89.200	89.800	72.577	930
2022-03-28	90.000	90.000	88.000	89.400	72.254	220
2022-03-25	88.600	89.000	88.200	88.600	71.608	422
2022-03-24	88.000	88.400	87.600	87.600	70.799	898
2022-03-23	88.000	90.000	87.800	90.000	72.739	173
2022-03-22	89.000	89.800	87.600	87.600	70.799	550
2022-03-21	88.800	89.000	88.800	89.000	71.931	132
2022-03-18	90.000	90.000	89.000	89.000	71.931	177
2022-03-17	89.800	90.000	88.600	90.000	72.739	726
2022-03-16	87.600	89.000	87.600	89.000	71.931	524
2022-03-15	89.200	89.400	86.200	86.200	69.668	3,279
2022-03-14	90.000	90.600	89.400	89.400	72.254	556
2022-03-11	88.200	90.600	88.200	90.000	72.739	1,470
2022-03-10	88.400	90.000	88.200	89.800	72.577	357
2022-03-09	89.600	90.000	89.400	89.400	72.254	745
2022-03-08	89.800	90.200	89.200	90.200	72.901	1,789
2022-03-07	88.000	90.000	88.000	90.000	72.739	641
2022-03-04	89.200	89.800	88.400	88.400	71.446	1,036
2022-03-03	89.800	89.800	89.800	89.800	72.577	0
2022-03-02	89.800	89.800	89.200	89.800	72.577	323
2022-03-01	90.000	90.600	89.000	89.000	71.931	939
2022-02-28	88.600	92.000	88.000	89.800	72.577	5,931
2022-02-25	89.400	90.000	89.000	89.800	72.577	560
2022-02-24	90.800	90.800	88.400	90.600	73.224	335
2022-02-23	90.800	91.200	90.600	90.800	73.386	635
2022-02-22	89.000	89.000	88.400	88.800	71.769	125
2022-02-21	90.200	91.000	88.800	88.800	71.769	1,152
2022-02-18	89.400	91.000	89.200	90.000	72.739	305
2022-02-17	91.000	91.400	89.600	90.000	72.739	280
2022-02-16	90.800	91.000	89.200	91.000	73.547	337
2022-02-15	90.200	91.000	90.200	91.000	73.547	173
2022-02-14	91.200	91.200	89.000	89.000	71.931	252
2022-02-11	90.200	91.200	90.200	90.200	72.901	177
2022-02-10	90.800	91.200	90.000	90.000	72.739	302
2022-02-09	91.000	91.400	90.200	91.200	73.709	403
2022-02-08	90.600	91.000	90.600	91.000	73.547	445
2022-02-07	92.000	92.000	89.000	90.600	73.224	3,695
2022-02-04	89.800	91.600	86.400	90.400	73.062	1,539
2022-02-03	90.400	91.000	89.800	89.800	72.577	720
2022-02-02	90.400	90.600	90.400	90.400	73.062	407
2022-02-01	92.000	92.200	90.400	90.400	73.062	911
2022-01-31	91.800	92.800	90.400	90.400	73.062	713
2022-01-28	90.800	91.800	90.600	91.800	74.194	594
2022-01-27	91.000	91.600	90.000	91.600	74.032	471
2022-01-26	94.000	94.000	90.000	91.000	73.547	1,666
2022-01-25	92.000	92.000	90.800	90.800	73.386	366
2022-01-24	93.200	93.200	90.600	90.800	73.386	508
2022-01-21	93.400	93.400	92.000	93.000	75.164	533
2022-01-20	92.600	94.200	92.600	94.200	76.134	292
2022-01-19	94.400	94.400	92.200	93.000	75.164	710
2022-01-18	94.400	94.400	92.400	94.400	76.295	1,008
2022-01-17	93.600	94.000	92.000	94.000	75.972	674
2022-01-14	94.000	94.000	92.200	92.200	74.517	468
2022-01-13	94.000	94.000	92.800	92.800	75.002	847
2022-01-12	93.000	94.000	93.000	93.200	75.325	530
2022-01-11	93.600	93.800	92.800	92.800	75.002	300

← NewerPage 20 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.