Orell Fuessli Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 102.00 | 102.00 | 100.00 | 101.50 | 93.769 | 2,523 |
| 2025-05-12 | 102.00 | 105.00 | 101.00 | 101.50 | 93.769 | 3,275 |
| 2025-05-09 | 100.00 | 101.50 | 99.000 | 101.50 | 93.769 | 2,424 |
| 2025-05-08 | 101.50 | 102.00 | 99.400 | 99.800 | 92.199 | 614 |
| 2025-05-07 | 101.00 | 102.00 | 99.400 | 99.400 | 91.829 | 1,170 |
| 2025-05-06 | 100.00 | 101.50 | 100.00 | 101.00 | 93.307 | 1,279 |
| 2025-05-05 | 99.200 | 102.00 | 99.200 | 101.50 | 93.769 | 2,559 |
| 2025-05-02 | 98.000 | 101.00 | 97.800 | 99.000 | 91.460 | 2,665 |
| 2025-04-30 | 97.200 | 98.000 | 96.000 | 98.000 | 90.536 | 1,139 |
| 2025-04-29 | 97.400 | 97.400 | 96.000 | 97.400 | 89.982 | 1,623 |
| 2025-04-28 | 94.800 | 97.000 | 94.800 | 97.000 | 89.612 | 1,086 |
| 2025-04-25 | 96.200 | 96.400 | 94.400 | 94.400 | 87.210 | 898 |
| 2025-04-24 | 95.400 | 96.200 | 94.400 | 96.200 | 88.873 | 1,068 |
| 2025-04-23 | 95.600 | 96.400 | 94.800 | 95.400 | 88.134 | 332 |
| 2025-04-22 | 96.000 | 96.400 | 92.600 | 95.400 | 88.134 | 2,106 |
| 2025-04-17 | 95.000 | 95.000 | 94.200 | 95.000 | 87.764 | 1,188 |
| 2025-04-16 | 93.600 | 95.000 | 92.600 | 95.000 | 87.764 | 1,111 |
| 2025-04-15 | 92.800 | 93.800 | 92.400 | 93.800 | 86.656 | 2,105 |
| 2025-04-14 | 91.800 | 92.800 | 91.200 | 92.800 | 85.732 | 699 |
| 2025-04-11 | 91.000 | 92.000 | 90.800 | 92.000 | 84.993 | 932 |
| 2025-04-10 | 92.000 | 92.000 | 90.000 | 90.000 | 83.145 | 844 |
| 2025-04-09 | 90.600 | 92.000 | 90.400 | 91.800 | 84.808 | 1,568 |
| 2025-04-08 | 92.400 | 93.000 | 91.200 | 92.400 | 85.362 | 1,370 |
| 2025-04-07 | 86.400 | 91.400 | 84.200 | 91.400 | 84.439 | 1,783 |
| 2025-04-04 | 93.600 | 93.600 | 86.000 | 87.400 | 80.743 | 4,002 |
| 2025-04-03 | 94.200 | 95.000 | 93.000 | 95.000 | 87.764 | 703 |
| 2025-04-02 | 94.800 | 95.000 | 93.600 | 94.800 | 87.580 | 1,429 |
| 2025-04-01 | 94.400 | 94.600 | 93.400 | 94.200 | 87.025 | 919 |
| 2025-03-31 | 94.000 | 94.200 | 92.200 | 93.600 | 86.471 | 1,872 |
| 2025-03-28 | 94.800 | 94.800 | 93.800 | 94.800 | 87.580 | 562 |
| 2025-03-27 | 94.800 | 94.800 | 93.000 | 94.800 | 87.580 | 1,653 |
| 2025-03-26 | 92.600 | 95.000 | 92.600 | 95.000 | 87.764 | 1,947 |
| 2025-03-25 | 92.600 | 92.600 | 91.600 | 92.400 | 85.362 | 814 |
| 2025-03-24 | 91.400 | 92.600 | 91.200 | 92.600 | 85.547 | 2,230 |
| 2025-03-21 | 91.800 | 91.800 | 89.400 | 91.800 | 84.808 | 2,007 |
| 2025-03-20 | 88.800 | 92.000 | 88.000 | 92.000 | 84.993 | 4,570 |
| 2025-03-19 | 88.600 | 88.800 | 88.600 | 88.800 | 82.037 | 2,531 |
| 2025-03-18 | 88.800 | 88.800 | 87.200 | 88.600 | 81.852 | 2,090 |
| 2025-03-17 | 88.000 | 89.200 | 88.000 | 88.800 | 82.037 | 3,353 |
| 2025-03-14 | 85.000 | 88.200 | 84.400 | 87.200 | 80.558 | 7,362 |
| 2025-03-13 | 83.000 | 84.000 | 81.800 | 83.800 | 77.417 | 1,159 |
| 2025-03-12 | 82.200 | 83.200 | 81.600 | 83.000 | 76.678 | 495 |
| 2025-03-11 | 82.000 | 84.000 | 82.000 | 82.400 | 76.124 | 886 |
| 2025-03-10 | 81.600 | 82.400 | 81.600 | 82.400 | 76.124 | 309 |
| 2025-03-07 | 82.400 | 82.400 | 82.000 | 82.000 | 75.754 | 800 |
| 2025-03-06 | 82.600 | 82.600 | 82.000 | 82.400 | 76.124 | 172 |
| 2025-03-05 | 82.400 | 82.600 | 82.000 | 82.600 | 76.309 | 790 |
| 2025-03-04 | 82.400 | 82.400 | 82.000 | 82.000 | 75.754 | 387 |
| 2025-03-03 | 82.000 | 82.600 | 82.000 | 82.000 | 75.754 | 803 |
| 2025-02-28 | 79.600 | 82.000 | 79.600 | 82.000 | 75.754 | 1,239 |
| 2025-02-27 | 82.200 | 82.200 | 81.000 | 81.800 | 75.570 | 739 |
| 2025-02-26 | 81.800 | 83.000 | 79.400 | 82.200 | 75.939 | 1,546 |
| 2025-02-25 | 81.400 | 81.400 | 79.800 | 81.200 | 75.015 | 534 |
| 2025-02-24 | 81.600 | 81.600 | 79.200 | 80.600 | 74.461 | 340 |
| 2025-02-21 | 82.000 | 82.000 | 79.400 | 80.800 | 74.646 | 1,232 |
| 2025-02-20 | 81.800 | 81.800 | 81.600 | 81.600 | 75.385 | 544 |
| 2025-02-19 | 81.600 | 81.600 | 81.200 | 81.200 | 75.015 | 218 |
| 2025-02-18 | 81.000 | 83.000 | 81.000 | 81.400 | 75.200 | 314 |
| 2025-02-17 | 82.400 | 82.400 | 79.400 | 81.000 | 74.831 | 860 |
| 2025-02-14 | 81.600 | 81.600 | 81.000 | 81.600 | 75.385 | 666 |
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.