Orell Fuessli Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 81.400 | 81.400 | 80.200 | 81.200 | 75.015 | 433 |
| 2025-02-12 | 81.200 | 82.800 | 81.000 | 81.800 | 75.570 | 2,394 |
| 2025-02-11 | 80.400 | 81.000 | 80.400 | 81.000 | 74.831 | 170 |
| 2025-02-10 | 79.800 | 80.800 | 79.200 | 79.800 | 73.722 | 796 |
| 2025-02-07 | 79.800 | 80.000 | 79.400 | 79.600 | 73.537 | 761 |
| 2025-02-06 | 78.400 | 80.000 | 78.200 | 79.800 | 73.722 | 1,129 |
| 2025-02-05 | 78.000 | 79.000 | 78.000 | 79.000 | 72.983 | 2,156 |
| 2025-02-04 | 77.800 | 78.000 | 77.400 | 78.000 | 72.059 | 897 |
| 2025-02-03 | 77.400 | 77.800 | 77.000 | 77.800 | 71.874 | 579 |
| 2025-01-31 | 76.800 | 77.400 | 76.800 | 77.400 | 71.505 | 416 |
| 2025-01-30 | 76.800 | 77.000 | 76.000 | 77.000 | 71.135 | 5,492 |
| 2025-01-29 | 76.800 | 76.800 | 76.400 | 76.800 | 70.951 | 915 |
| 2025-01-28 | 76.800 | 77.000 | 76.400 | 76.800 | 70.951 | 3,154 |
| 2025-01-27 | 77.000 | 77.000 | 76.800 | 76.800 | 70.951 | 884 |
| 2025-01-24 | 77.000 | 77.200 | 76.600 | 77.000 | 71.135 | 1,114 |
| 2025-01-23 | 77.000 | 77.000 | 76.600 | 77.000 | 71.135 | 202 |
| 2025-01-22 | 77.000 | 77.800 | 76.400 | 77.000 | 71.135 | 2,274 |
| 2025-01-21 | 77.000 | 77.400 | 76.600 | 77.000 | 71.135 | 952 |
| 2025-01-20 | 77.200 | 77.200 | 76.600 | 76.600 | 70.766 | 423 |
| 2025-01-17 | 77.000 | 77.000 | 76.400 | 77.000 | 71.135 | 951 |
| 2025-01-16 | 77.400 | 77.400 | 77.000 | 77.000 | 71.135 | 2,061 |
| 2025-01-15 | 77.000 | 77.000 | 77.000 | 77.000 | 71.135 | 105 |
| 2025-01-14 | 77.400 | 77.800 | 76.000 | 76.800 | 70.951 | 2,006 |
| 2025-01-13 | 77.000 | 77.000 | 76.800 | 76.800 | 70.951 | 168 |
| 2025-01-10 | 76.800 | 76.800 | 76.600 | 76.800 | 70.951 | 1,448 |
| 2025-01-09 | 77.200 | 77.200 | 77.000 | 77.000 | 71.135 | 641 |
| 2025-01-08 | 77.400 | 77.400 | 76.600 | 77.000 | 71.135 | 889 |
| 2025-01-07 | 77.600 | 77.600 | 76.800 | 77.000 | 71.135 | 849 |
| 2025-01-06 | 78.000 | 78.000 | 76.400 | 76.400 | 70.581 | 989 |
| 2025-01-03 | 77.000 | 77.800 | 77.000 | 77.800 | 71.874 | 1,008 |
| 2024-12-30 | 76.400 | 77.000 | 76.000 | 77.000 | 71.135 | 132 |
| 2024-12-27 | 77.000 | 77.600 | 76.400 | 76.400 | 70.581 | 1,717 |
| 2024-12-23 | 76.600 | 77.000 | 76.400 | 77.000 | 71.135 | 1,396 |
| 2024-12-20 | 76.000 | 77.000 | 76.000 | 76.200 | 70.396 | 1,254 |
| 2024-12-19 | 77.000 | 77.200 | 77.000 | 77.000 | 71.135 | 594 |
| 2024-12-18 | 76.800 | 77.000 | 76.600 | 77.000 | 71.135 | 1,346 |
| 2024-12-17 | 76.600 | 76.800 | 76.000 | 76.000 | 70.211 | 1,153 |
| 2024-12-16 | 77.000 | 77.000 | 76.200 | 76.600 | 70.766 | 1,523 |
| 2024-12-13 | 76.600 | 76.800 | 76.600 | 76.800 | 70.951 | 106 |
| 2024-12-12 | 76.800 | 76.800 | 76.200 | 76.800 | 70.951 | 316 |
| 2024-12-11 | 77.000 | 77.000 | 76.600 | 76.600 | 70.766 | 577 |
| 2024-12-10 | 76.800 | 76.800 | 76.200 | 76.800 | 70.951 | 489 |
| 2024-12-09 | 76.600 | 76.800 | 76.400 | 76.800 | 70.951 | 400 |
| 2024-12-06 | 76.800 | 76.800 | 76.400 | 76.800 | 70.951 | 354 |
| 2024-12-05 | 77.000 | 77.000 | 76.600 | 76.800 | 70.951 | 760 |
| 2024-12-04 | 76.800 | 77.000 | 76.600 | 76.800 | 70.951 | 1,039 |
| 2024-12-03 | 77.000 | 77.000 | 76.000 | 76.400 | 70.581 | 766 |
| 2024-12-02 | 77.000 | 77.000 | 76.200 | 76.800 | 70.951 | 1,271 |
| 2024-11-29 | 77.000 | 77.000 | 76.800 | 76.800 | 70.951 | 589 |
| 2024-11-28 | 77.000 | 77.000 | 76.400 | 77.000 | 71.135 | 970 |
| 2024-11-27 | 76.800 | 77.000 | 76.200 | 77.000 | 71.135 | 1,140 |
| 2024-11-26 | 77.000 | 77.000 | 76.800 | 76.800 | 70.951 | 1,074 |
| 2024-11-25 | 76.800 | 76.800 | 76.400 | 76.600 | 70.766 | 175 |
| 2024-11-22 | 76.800 | 77.000 | 76.200 | 76.800 | 70.951 | 978 |
| 2024-11-21 | 76.400 | 76.600 | 76.200 | 76.600 | 70.766 | 149 |
| 2024-11-20 | 77.000 | 77.000 | 76.600 | 77.000 | 71.135 | 601 |
| 2024-11-19 | 76.800 | 77.200 | 76.200 | 76.800 | 70.951 | 211 |
| 2024-11-18 | 76.800 | 77.000 | 76.400 | 76.800 | 70.951 | 824 |
| 2024-11-15 | 76.200 | 76.800 | 75.000 | 76.600 | 70.766 | 442 |
| 2024-11-14 | 76.600 | 76.800 | 76.200 | 76.400 | 70.581 | 702 |
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.