Orell Fuessli Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	94.000	94.000	92.600	92.800	75.002	773
2022-01-07	92.200	93.800	92.200	93.800	75.810	786
2022-01-06	93.600	93.600	90.800	90.800	73.386	446
2022-01-05	93.200	93.600	91.200	93.600	75.649	649
2022-01-04	91.800	93.200	90.400	93.200	75.325	3,307
2022-01-03	90.000	93.000	90.000	93.000	75.164	972
2021-12-30	88.000	90.000	88.000	90.000	72.739	199
2021-12-29	88.000	89.800	87.600	87.800	70.961	696
2021-12-28	88.200	89.800	88.200	88.200	71.284	439
2021-12-27	89.000	90.000	88.400	88.400	71.446	267
2021-12-23	89.800	90.000	89.800	90.000	72.739	132
2021-12-22	89.800	90.000	88.600	90.000	72.739	505
2021-12-21	89.800	89.800	88.000	89.800	72.577	1,319
2021-12-20	88.200	89.600	88.200	88.400	71.446	852
2021-12-17	88.400	89.400	88.200	88.200	71.284	687
2021-12-16	90.000	90.000	88.200	88.400	71.446	821
2021-12-15	88.600	89.600	88.200	88.200	71.284	294
2021-12-14	88.600	88.600	88.200	88.600	71.608	367
2021-12-13	90.600	91.800	88.600	88.600	71.608	1,858
2021-12-10	89.800	91.000	89.200	91.000	73.547	228
2021-12-09	89.200	90.600	89.000	90.000	72.739	1,192
2021-12-08	90.800	91.000	89.400	91.000	73.547	174
2021-12-07	89.000	91.000	89.000	91.000	73.547	1,398
2021-12-06	90.600	90.600	89.000	89.000	71.931	881
2021-12-03	90.800	91.000	90.000	90.400	73.062	405
2021-12-02	90.400	90.600	89.000	90.000	72.739	662
2021-12-01	90.800	90.800	89.000	90.000	72.739	847
2021-11-30	90.400	90.800	89.000	89.600	72.416	2,458
2021-11-29	90.600	91.000	90.600	91.000	73.547	422
2021-11-26	92.000	93.000	90.800	90.800	73.386	2,299
2021-11-25	92.600	92.600	91.000	91.000	73.547	1,287
2021-11-24	93.000	93.000	91.000	91.000	73.547	167
2021-11-23	92.200	93.600	91.600	93.000	75.164	1,033
2021-11-22	90.600	90.800	90.600	90.600	73.224	206
2021-11-19	91.600	92.600	90.200	92.600	74.840	2,898
2021-11-18	92.600	92.600	90.000	90.000	72.739	245
2021-11-17	91.000	92.400	91.000	91.200	73.709	118
2021-11-16	90.200	92.000	90.000	92.000	74.356	1,484
2021-11-15	92.600	92.600	90.200	90.200	72.901	1,047
2021-11-12	91.200	92.600	91.200	92.400	74.679	318
2021-11-11	92.800	93.000	91.200	91.200	73.709	648
2021-11-10	92.800	93.600	91.400	92.800	75.002	664
2021-11-09	93.000	93.000	91.400	92.800	75.002	410
2021-11-08	93.800	94.200	91.600	91.600	74.032	1,428
2021-11-05	93.800	93.800	92.400	92.800	75.002	275
2021-11-04	91.800	94.600	91.600	93.600	75.649	1,110
2021-11-03	92.000	94.000	91.800	91.800	74.194	260
2021-11-02	94.200	94.200	92.400	92.400	74.679	222
2021-11-01	94.000	94.400	92.400	94.200	76.134	644
2021-10-29	93.400	93.600	92.400	93.600	75.649	65
2021-10-28	93.400	93.800	92.000	92.000	74.356	755
2021-10-27	92.400	93.400	92.200	93.400	75.487	366
2021-10-26	93.000	93.200	92.200	92.400	74.679	682
2021-10-25	93.000	93.000	92.800	93.000	75.164	265
2021-10-22	91.800	92.800	91.800	92.800	75.002	447
2021-10-21	93.000	93.000	91.400	92.400	74.679	247
2021-10-20	91.200	93.000	91.200	93.000	75.164	189

← NewerPage 21 of 21 · 1,257 trading days

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.