Orell Fuessli Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 115.50 | 116.50 | 114.50 | 116.50 | 112.43 | 969 |
| 2025-10-29 | 117.00 | 118.00 | 115.50 | 115.50 | 111.46 | 1,877 |
| 2025-10-28 | 117.00 | 118.00 | 117.00 | 117.00 | 112.91 | 715 |
| 2025-10-27 | 115.50 | 117.50 | 115.50 | 116.50 | 112.43 | 894 |
| 2025-10-24 | 114.00 | 115.00 | 114.00 | 115.00 | 110.98 | 396 |
| 2025-10-23 | 115.50 | 116.00 | 114.00 | 114.00 | 110.02 | 950 |
| 2025-10-22 | 115.00 | 115.00 | 115.00 | 115.00 | 110.98 | 0 |
| 2025-10-21 | 115.00 | 116.00 | 114.00 | 114.00 | 110.02 | 699 |
| 2025-10-20 | 116.00 | 116.00 | 113.50 | 114.00 | 110.02 | 520 |
| 2025-10-17 | 115.50 | 116.00 | 114.00 | 115.00 | 110.98 | 1,182 |
| 2025-10-16 | 115.00 | 116.00 | 115.00 | 115.00 | 110.98 | 821 |
| 2025-10-15 | 115.50 | 117.00 | 114.50 | 116.00 | 111.95 | 2,048 |
| 2025-10-14 | 115.00 | 116.50 | 115.00 | 115.00 | 110.98 | 813 |
| 2025-10-13 | 114.50 | 117.00 | 114.50 | 115.50 | 111.46 | 1,088 |
| 2025-10-10 | 115.00 | 118.50 | 114.50 | 114.50 | 110.50 | 1,466 |
| 2025-10-09 | 117.00 | 118.50 | 115.00 | 115.00 | 110.98 | 1,887 |
| 2025-10-08 | 118.00 | 118.00 | 115.50 | 116.50 | 112.43 | 492 |
| 2025-10-07 | 117.00 | 118.00 | 115.00 | 117.00 | 112.91 | 3,664 |
| 2025-10-06 | 116.50 | 117.00 | 115.00 | 117.00 | 112.91 | 776 |
| 2025-10-03 | 115.50 | 117.00 | 115.50 | 116.50 | 112.43 | 1,120 |
| 2025-10-02 | 115.00 | 116.00 | 115.00 | 116.00 | 111.95 | 1,316 |
| 2025-10-01 | 109.50 | 114.50 | 108.00 | 114.50 | 110.50 | 1,475 |
| 2025-09-30 | 110.00 | 110.00 | 109.50 | 110.00 | 106.16 | 676 |
| 2025-09-29 | 109.00 | 110.00 | 109.00 | 110.00 | 106.16 | 1,799 |
| 2025-09-26 | 108.50 | 109.00 | 108.50 | 109.00 | 105.19 | 2,718 |
| 2025-09-25 | 114.50 | 114.50 | 111.50 | 112.00 | 108.09 | 1,022 |
| 2025-09-24 | 114.00 | 114.50 | 113.50 | 114.50 | 110.50 | 610 |
| 2025-09-23 | 112.50 | 114.50 | 112.00 | 113.50 | 109.53 | 1,264 |
| 2025-09-22 | 117.00 | 117.50 | 111.50 | 114.00 | 110.02 | 1,745 |
| 2025-09-19 | 113.50 | 117.00 | 113.50 | 116.00 | 111.95 | 2,956 |
| 2025-09-18 | 114.00 | 115.50 | 113.50 | 114.00 | 110.02 | 842 |
| 2025-09-17 | 116.00 | 116.00 | 114.50 | 114.50 | 110.50 | 369 |
| 2025-09-16 | 114.00 | 116.00 | 114.00 | 114.50 | 110.50 | 1,447 |
| 2025-09-15 | 115.00 | 115.00 | 114.00 | 115.00 | 110.98 | 482 |
| 2025-09-12 | 115.50 | 115.50 | 114.50 | 115.00 | 110.98 | 103 |
| 2025-09-11 | 115.00 | 115.00 | 114.00 | 115.00 | 110.98 | 819 |
| 2025-09-10 | 114.50 | 115.00 | 112.50 | 114.00 | 110.02 | 1,998 |
| 2025-09-09 | 112.00 | 114.50 | 111.00 | 114.50 | 110.50 | 2,140 |
| 2025-09-08 | 111.50 | 112.50 | 110.50 | 112.00 | 108.09 | 449 |
| 2025-09-05 | 110.50 | 112.00 | 110.50 | 111.50 | 107.60 | 749 |
| 2025-09-04 | 107.00 | 111.50 | 107.00 | 110.50 | 106.64 | 2,413 |
| 2025-09-03 | 110.00 | 110.00 | 104.50 | 107.50 | 103.74 | 4,818 |
| 2025-09-02 | 111.00 | 112.50 | 110.00 | 110.50 | 106.64 | 2,452 |
| 2025-09-01 | 112.00 | 112.00 | 110.50 | 111.00 | 107.12 | 855 |
| 2025-08-29 | 112.00 | 112.00 | 111.00 | 111.00 | 107.12 | 184 |
| 2025-08-28 | 112.00 | 113.00 | 110.50 | 112.00 | 108.09 | 887 |
| 2025-08-27 | 110.00 | 113.00 | 110.00 | 110.50 | 106.64 | 1,767 |
| 2025-08-26 | 112.00 | 112.50 | 109.50 | 109.50 | 105.67 | 1,208 |
| 2025-08-25 | 112.50 | 115.00 | 112.50 | 113.00 | 109.05 | 3,417 |
| 2025-08-22 | 111.00 | 112.00 | 111.00 | 112.00 | 108.09 | 1,462 |
| 2025-08-21 | 110.00 | 111.00 | 110.00 | 111.00 | 107.12 | 1,629 |
| 2025-08-20 | 108.00 | 110.00 | 107.50 | 109.50 | 105.67 | 3,252 |
| 2025-08-19 | 108.00 | 109.00 | 107.00 | 108.00 | 104.23 | 2,974 |
| 2025-08-18 | 107.00 | 107.50 | 105.50 | 107.50 | 103.74 | 1,298 |
| 2025-08-15 | 106.00 | 106.00 | 105.50 | 106.00 | 102.30 | 225 |
| 2025-08-14 | 107.00 | 107.50 | 105.50 | 105.50 | 101.81 | 222 |
| 2025-08-13 | 107.00 | 107.50 | 107.00 | 107.50 | 103.74 | 1,119 |
| 2025-08-12 | 106.00 | 107.00 | 105.00 | 107.00 | 103.26 | 1,124 |
| 2025-08-11 | 106.00 | 106.50 | 105.00 | 105.50 | 101.81 | 1,591 |
| 2025-08-08 | 106.00 | 106.00 | 105.50 | 106.00 | 102.30 | 778 |
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.