Orell Fuessli Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	106.00	106.50	104.50	105.50	101.81	1,249
2025-08-06	104.00	107.00	104.00	106.00	102.30	749
2025-08-05	107.00	107.00	105.00	106.00	102.30	1,111
2025-08-04	103.50	106.50	103.00	106.00	102.30	1,496
2025-07-31	104.00	106.00	103.00	105.00	101.33	1,123
2025-07-30	106.00	106.00	105.00	105.00	101.33	216
2025-07-29	105.00	108.00	105.00	106.50	102.78	2,905
2025-07-28	105.00	105.00	103.00	105.00	101.33	986
2025-07-25	102.00	107.00	99.000	105.00	101.33	5,915
2025-07-24	98.000	98.800	98.000	98.400	94.962	970
2025-07-23	97.600	98.000	97.600	98.000	94.576	655
2025-07-22	98.000	98.200	97.000	97.600	94.190	1,676
2025-07-21	97.200	98.000	97.200	98.000	94.576	1,675
2025-07-18	97.000	97.600	96.800	97.200	93.804	1,247
2025-07-17	97.600	97.800	96.800	96.800	93.418	467
2025-07-16	97.200	97.800	96.200	96.800	93.418	1,923
2025-07-15	97.800	97.800	95.200	95.200	91.874	1,119
2025-07-14	96.600	98.000	96.600	98.000	94.576	502
2025-07-11	96.800	96.800	96.800	96.800	93.418	38
2025-07-10	97.800	97.800	96.200	96.200	92.839	639
2025-07-09	97.600	98.000	97.000	98.000	94.576	726
2025-07-08	98.000	98.000	97.000	97.800	94.383	1,578
2025-07-07	97.600	98.000	96.600	98.000	94.576	1,963
2025-07-04	97.400	97.800	95.800	97.600	94.190	472
2025-07-03	96.200	98.000	95.200	98.000	94.576	688
2025-07-02	95.600	96.200	95.400	96.200	92.839	498
2025-07-01	96.800	96.800	95.400	95.600	92.260	2,095
2025-06-30	96.600	97.000	95.600	96.800	93.418	803
2025-06-27	95.800	98.000	95.600	95.800	92.453	900
2025-06-26	95.800	97.800	95.600	96.600	93.225	1,014
2025-06-25	95.800	98.000	95.200	98.000	94.576	864
2025-06-24	97.000	97.000	95.400	95.600	92.260	787
2025-06-23	97.000	97.400	96.800	96.800	93.418	726
2025-06-20	97.000	98.000	97.000	97.200	93.804	592
2025-06-19	97.000	98.000	96.000	98.000	94.576	2,309
2025-06-18	97.000	98.000	96.600	97.000	93.611	3,810
2025-06-17	97.200	97.200	96.400	97.000	93.611	195
2025-06-16	97.600	97.600	96.600	96.600	93.225	629
2025-06-13	95.200	97.600	95.200	97.000	93.611	446
2025-06-12	97.600	98.000	95.200	95.200	91.874	1,059
2025-06-11	98.000	98.000	96.200	97.000	93.611	827
2025-06-10	100.00	100.00	97.000	97.400	93.997	1,221
2025-06-06	97.400	100.00	97.400	99.400	95.927	1,151
2025-06-05	97.600	98.800	96.000	97.400	93.997	2,974
2025-06-04	96.600	98.000	96.600	97.600	94.190	638
2025-06-03	98.000	98.000	96.000	96.600	93.225	651
2025-06-02	96.000	98.400	96.000	97.400	93.997	1,453
2025-05-30	95.000	95.400	94.600	95.400	92.067	689
2025-05-28	94.600	95.000	94.400	95.000	91.681	2,024
2025-05-27	95.400	96.600	95.000	95.000	91.681	2,279
2025-05-26	95.800	97.000	95.000	96.200	92.839	3,108
2025-05-23	97.000	97.000	95.400	97.000	93.611	2,263
2025-05-22	97.800	99.000	96.800	97.000	93.611	1,288
2025-05-21	97.200	99.000	97.000	99.000	95.541	2,166
2025-05-20	97.800	98.600	97.000	98.600	95.155	2,198
2025-05-19	100.00	100.00	97.400	97.600	94.190	843
2025-05-16	100.00	100.00	99.400	100.00	96.506	496
2025-05-15	101.00	102.00	98.800	100.00	96.506	2,349
2025-05-14	102.00	103.00	101.50	103.00	95.155	1,288
2025-05-13	102.00	102.00	100.00	101.50	93.769	2,523

← NewerPage 6 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.