Orell Fuessli Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	165.00	169.50	162.50	167.00	161.17	1,914
2026-04-27	168.00	169.00	162.00	165.00	159.23	3,245
2026-04-24	164.00	168.00	160.00	167.00	161.17	1,484
2026-04-23	162.50	166.50	160.50	163.50	157.79	1,950
2026-04-22	162.50	163.50	161.00	163.00	157.30	1,096
2026-04-21	160.50	162.00	160.50	161.00	155.37	559
2026-04-20	162.50	164.00	159.00	164.00	158.27	2,522
2026-04-17	163.00	165.50	157.50	163.50	157.79	973
2026-04-16	160.00	164.00	158.00	163.00	157.30	1,894
2026-04-15	160.00	160.00	157.00	158.00	152.48	961
2026-04-14	159.00	159.50	157.00	158.50	152.96	920
2026-04-13	157.00	160.00	157.00	159.50	153.93	1,671
2026-04-10	151.00	158.00	151.00	157.00	151.51	2,750
2026-04-09	146.50	151.00	146.50	151.00	145.72	314
2026-04-08	148.00	153.00	145.50	149.00	143.79	2,640
2026-04-07	140.00	149.00	140.00	147.50	142.35	2,946
2026-04-02	142.50	144.00	142.00	142.50	137.52	894
2026-04-01	140.00	141.50	139.00	141.50	136.56	2,138
2026-03-31	140.00	140.00	137.00	139.50	134.63	1,239
2026-03-30	141.50	141.50	137.50	137.50	132.70	1,450
2026-03-27	146.00	146.50	141.50	141.50	136.56	2,721
2026-03-26	141.50	146.50	140.50	146.50	141.38	1,687
2026-03-25	138.50	144.00	138.00	140.50	135.59	1,415
2026-03-24	139.00	139.50	135.00	137.50	132.70	3,686
2026-03-23	135.00	138.50	127.00	137.00	132.21	3,544
2026-03-20	141.00	141.50	132.00	132.00	127.39	4,091
2026-03-19	140.00	146.00	139.50	140.00	135.11	1,866
2026-03-18	140.00	146.00	140.00	140.00	135.11	6,402
2026-03-17	131.00	134.00	129.00	131.50	126.91	1,192
2026-03-16	130.50	132.50	129.50	130.50	125.94	638
2026-03-13	128.00	130.50	128.00	130.50	125.94	1,006
2026-03-12	129.00	130.00	128.50	128.50	124.01	278
2026-03-11	130.00	132.00	128.50	129.50	124.98	710
2026-03-10	131.00	132.50	129.00	129.00	124.49	759
2026-03-09	132.00	132.00	128.50	131.00	126.42	988
2026-03-06	132.50	133.00	128.50	133.00	128.35	1,126
2026-03-05	130.50	130.50	128.50	129.00	124.49	612
2026-03-04	131.50	132.50	129.00	132.00	127.39	917
2026-03-03	133.00	133.00	129.50	132.50	127.87	619
2026-03-02	130.50	133.00	129.00	131.00	126.42	1,882
2026-02-27	131.00	133.00	130.00	131.00	126.42	1,887
2026-02-26	133.00	133.00	130.00	131.50	126.91	1,482
2026-02-25	132.00	133.00	130.50	133.00	128.35	358
2026-02-24	131.50	133.00	130.50	131.00	126.42	635
2026-02-23	130.50	133.00	130.00	131.50	126.91	1,474
2026-02-20	131.50	132.50	130.00	132.00	127.39	1,783
2026-02-19	129.50	130.50	127.00	129.00	124.49	1,836
2026-02-18	132.50	133.00	126.00	131.00	126.42	1,507
2026-02-17	131.00	132.50	128.00	131.00	126.42	618
2026-02-16	128.00	134.50	128.00	130.50	125.94	2,108
2026-02-13	129.00	130.00	125.50	125.50	121.12	1,556
2026-02-12	127.00	128.50	126.50	128.50	124.01	2,194
2026-02-11	124.50	128.00	124.50	127.50	123.05	946
2026-02-10	123.50	125.00	123.50	123.50	119.18	882
2026-02-09	122.50	125.00	122.50	123.50	119.18	96
2026-02-06	125.00	125.00	122.00	122.00	117.74	1,125
2026-02-05	124.00	125.00	122.00	123.00	118.70	577
2026-02-04	124.00	124.00	121.50	123.00	118.70	1,133
2026-02-03	123.00	123.50	122.00	123.50	119.18	1,451
2026-02-02	122.50	123.00	121.50	121.50	117.25	371

← NewerPage 3 of 21 · 1,259 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.