Orell Fuessli Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 123.00 | 123.50 | 120.00 | 120.00 | 115.81 | 1,347 |
| 2026-01-29 | 122.00 | 122.50 | 120.00 | 121.00 | 116.77 | 637 |
| 2026-01-28 | 120.00 | 122.50 | 118.50 | 122.50 | 118.22 | 1,289 |
| 2026-01-27 | 120.00 | 122.00 | 119.00 | 120.00 | 115.81 | 1,652 |
| 2026-01-26 | 119.50 | 120.50 | 118.00 | 120.00 | 115.81 | 687 |
| 2026-01-23 | 120.50 | 121.50 | 118.50 | 118.50 | 114.36 | 735 |
| 2026-01-22 | 119.50 | 120.50 | 118.50 | 120.00 | 115.81 | 1,284 |
| 2026-01-21 | 119.50 | 119.50 | 118.00 | 118.00 | 113.88 | 873 |
| 2026-01-20 | 119.00 | 120.00 | 119.00 | 119.00 | 114.84 | 698 |
| 2026-01-19 | 118.50 | 120.00 | 118.50 | 119.00 | 114.84 | 654 |
| 2026-01-16 | 120.00 | 120.50 | 118.00 | 118.50 | 114.36 | 779 |
| 2026-01-15 | 120.00 | 120.00 | 117.50 | 119.50 | 115.32 | 470 |
| 2026-01-14 | 119.00 | 120.00 | 119.00 | 120.00 | 115.81 | 308 |
| 2026-01-13 | 120.00 | 120.50 | 119.00 | 119.50 | 115.32 | 637 |
| 2026-01-12 | 120.00 | 120.50 | 119.00 | 120.00 | 115.81 | 2,159 |
| 2026-01-09 | 120.50 | 121.50 | 120.00 | 120.00 | 115.81 | 2,106 |
| 2026-01-08 | 120.50 | 120.50 | 118.00 | 120.00 | 115.81 | 1,495 |
| 2026-01-07 | 120.00 | 121.50 | 119.00 | 120.00 | 115.81 | 2,565 |
| 2026-01-06 | 121.00 | 121.00 | 118.00 | 120.00 | 115.81 | 1,837 |
| 2026-01-05 | 119.50 | 121.00 | 119.50 | 120.00 | 115.81 | 958 |
| 2025-12-30 | 117.00 | 119.50 | 117.00 | 119.50 | 115.32 | 1,346 |
| 2025-12-29 | 115.50 | 119.50 | 115.50 | 118.50 | 114.36 | 2,448 |
| 2025-12-23 | 116.00 | 116.00 | 113.00 | 115.00 | 110.98 | 1,126 |
| 2025-12-22 | 115.00 | 117.00 | 114.50 | 115.00 | 110.98 | 2,430 |
| 2025-12-19 | 116.00 | 116.50 | 114.50 | 115.50 | 111.46 | 3,927 |
| 2025-12-18 | 115.50 | 115.50 | 114.00 | 115.00 | 110.98 | 350 |
| 2025-12-17 | 114.00 | 115.50 | 114.00 | 115.00 | 110.98 | 989 |
| 2025-12-16 | 113.50 | 116.00 | 113.50 | 114.00 | 110.02 | 1,701 |
| 2025-12-15 | 115.00 | 117.00 | 113.00 | 114.00 | 110.02 | 2,399 |
| 2025-12-12 | 115.50 | 116.00 | 114.00 | 115.00 | 110.98 | 522 |
| 2025-12-11 | 114.00 | 116.50 | 114.00 | 115.00 | 110.98 | 2,818 |
| 2025-12-10 | 117.00 | 117.00 | 114.50 | 115.00 | 110.98 | 1,098 |
| 2025-12-09 | 114.50 | 118.50 | 114.00 | 115.00 | 110.98 | 4,910 |
| 2025-12-08 | 116.00 | 116.00 | 114.50 | 115.00 | 110.98 | 2,364 |
| 2025-12-05 | 116.00 | 116.50 | 114.00 | 115.00 | 110.98 | 1,571 |
| 2025-12-04 | 116.00 | 116.00 | 113.50 | 115.00 | 110.98 | 2,510 |
| 2025-12-03 | 117.50 | 118.50 | 116.00 | 116.50 | 112.43 | 759 |
| 2025-12-02 | 113.50 | 117.00 | 113.50 | 117.00 | 112.91 | 1,058 |
| 2025-12-01 | 115.00 | 116.00 | 114.50 | 115.00 | 110.98 | 1,711 |
| 2025-11-28 | 114.00 | 115.00 | 112.50 | 115.00 | 110.98 | 730 |
| 2025-11-27 | 114.00 | 114.50 | 112.50 | 114.50 | 110.50 | 164 |
| 2025-11-26 | 113.50 | 115.00 | 112.00 | 114.50 | 110.50 | 667 |
| 2025-11-25 | 115.00 | 115.00 | 113.00 | 115.00 | 110.98 | 846 |
| 2025-11-24 | 115.00 | 115.00 | 113.00 | 115.00 | 110.98 | 1,271 |
| 2025-11-21 | 114.50 | 115.00 | 114.00 | 114.50 | 110.50 | 869 |
| 2025-11-20 | 115.00 | 115.00 | 114.00 | 115.00 | 110.98 | 262 |
| 2025-11-19 | 115.00 | 115.00 | 113.00 | 115.00 | 110.98 | 445 |
| 2025-11-18 | 115.00 | 115.50 | 113.50 | 114.50 | 110.50 | 567 |
| 2025-11-17 | 115.50 | 116.00 | 114.00 | 114.00 | 110.02 | 1,759 |
| 2025-11-14 | 115.00 | 117.50 | 114.00 | 115.00 | 110.98 | 880 |
| 2025-11-13 | 115.50 | 116.50 | 115.00 | 115.00 | 110.98 | 1,469 |
| 2025-11-12 | 116.00 | 117.00 | 115.00 | 116.00 | 111.95 | 1,525 |
| 2025-11-11 | 112.50 | 117.50 | 112.50 | 115.00 | 110.98 | 740 |
| 2025-11-10 | 114.50 | 115.00 | 113.00 | 113.00 | 109.05 | 1,117 |
| 2025-11-07 | 114.50 | 114.50 | 113.50 | 114.00 | 110.02 | 556 |
| 2025-11-06 | 114.50 | 115.00 | 113.50 | 114.50 | 110.50 | 172 |
| 2025-11-05 | 113.50 | 115.00 | 113.50 | 113.50 | 109.53 | 402 |
| 2025-11-04 | 114.00 | 116.00 | 114.00 | 115.00 | 110.98 | 754 |
| 2025-11-03 | 115.50 | 115.50 | 113.50 | 113.50 | 109.53 | 299 |
| 2025-10-31 | 116.00 | 116.00 | 113.50 | 113.50 | 109.53 | 1,725 |
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.