Orell Fuessli Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 76.800 | 76.800 | 75.000 | 75.000 | 69.288 | 2,294 |
| 2024-11-12 | 76.800 | 76.800 | 76.200 | 76.800 | 70.951 | 679 |
| 2024-11-11 | 76.800 | 77.000 | 76.200 | 76.800 | 70.951 | 617 |
| 2024-11-08 | 76.200 | 77.000 | 76.000 | 76.800 | 70.951 | 703 |
| 2024-11-07 | 77.000 | 77.000 | 76.200 | 76.800 | 70.951 | 542 |
| 2024-11-06 | 76.600 | 77.000 | 76.000 | 77.000 | 71.135 | 642 |
| 2024-11-05 | 76.600 | 77.000 | 76.600 | 77.000 | 71.135 | 305 |
| 2024-11-04 | 76.600 | 77.600 | 76.000 | 76.000 | 70.211 | 1,307 |
| 2024-11-01 | 77.000 | 77.000 | 76.600 | 77.000 | 71.135 | 191 |
| 2024-10-31 | 77.600 | 77.600 | 76.600 | 77.000 | 71.135 | 1,888 |
| 2024-10-30 | 76.800 | 77.400 | 76.200 | 77.400 | 71.505 | 375 |
| 2024-10-29 | 77.600 | 77.600 | 77.400 | 77.400 | 71.505 | 25 |
| 2024-10-28 | 77.400 | 77.800 | 76.600 | 77.200 | 71.320 | 712 |
| 2024-10-25 | 76.800 | 76.800 | 76.600 | 76.800 | 70.951 | 274 |
| 2024-10-24 | 76.800 | 76.800 | 76.600 | 76.800 | 70.951 | 53 |
| 2024-10-23 | 76.800 | 76.800 | 76.600 | 76.600 | 70.766 | 215 |
| 2024-10-22 | 77.000 | 77.400 | 77.000 | 77.400 | 71.505 | 615 |
| 2024-10-21 | 77.000 | 78.000 | 76.000 | 77.000 | 71.135 | 602 |
| 2024-10-18 | 76.800 | 77.000 | 76.800 | 77.000 | 71.135 | 71 |
| 2024-10-17 | 76.800 | 76.800 | 76.800 | 76.800 | 70.951 | 41 |
| 2024-10-16 | 77.000 | 77.000 | 75.800 | 76.800 | 70.951 | 366 |
| 2024-10-15 | 76.200 | 77.200 | 76.000 | 76.800 | 70.951 | 581 |
| 2024-10-14 | 76.600 | 77.200 | 75.600 | 77.200 | 71.320 | 793 |
| 2024-10-11 | 75.600 | 76.000 | 75.600 | 76.000 | 70.211 | 351 |
| 2024-10-10 | 76.000 | 76.800 | 75.600 | 76.800 | 70.951 | 572 |
| 2024-10-09 | 76.000 | 76.600 | 75.200 | 75.200 | 69.472 | 2,963 |
| 2024-10-08 | 76.000 | 77.000 | 76.000 | 77.000 | 71.135 | 190 |
| 2024-10-07 | 77.000 | 77.000 | 76.600 | 77.000 | 71.135 | 154 |
| 2024-10-04 | 77.000 | 77.000 | 77.000 | 77.000 | 71.135 | 167 |
| 2024-10-03 | 76.800 | 77.200 | 75.400 | 77.200 | 71.320 | 623 |
| 2024-10-02 | 76.400 | 76.600 | 75.200 | 76.600 | 70.766 | 266 |
| 2024-10-01 | 75.800 | 77.000 | 75.200 | 77.000 | 71.135 | 967 |
| 2024-09-30 | 76.400 | 77.200 | 76.400 | 76.400 | 70.581 | 786 |
| 2024-09-27 | 76.600 | 77.000 | 76.400 | 77.000 | 71.135 | 1,212 |
| 2024-09-26 | 76.800 | 76.800 | 76.200 | 76.600 | 70.766 | 1,267 |
| 2024-09-25 | 77.000 | 77.600 | 76.600 | 77.600 | 71.690 | 708 |
| 2024-09-24 | 76.200 | 76.200 | 76.200 | 76.200 | 70.396 | 101 |
| 2024-09-23 | 77.000 | 77.200 | 76.000 | 76.200 | 70.396 | 960 |
| 2024-09-20 | 77.000 | 77.600 | 77.000 | 77.400 | 71.505 | 1,147 |
| 2024-09-19 | 76.800 | 77.200 | 76.400 | 76.400 | 70.581 | 1,049 |
| 2024-09-18 | 76.000 | 76.800 | 75.600 | 76.800 | 70.951 | 330 |
| 2024-09-17 | 76.000 | 76.000 | 75.800 | 75.800 | 70.027 | 90 |
| 2024-09-16 | 76.000 | 76.600 | 75.600 | 76.000 | 70.211 | 777 |
| 2024-09-13 | 76.400 | 76.400 | 76.000 | 76.400 | 70.581 | 201 |
| 2024-09-12 | 76.800 | 76.800 | 74.600 | 76.400 | 70.581 | 738 |
| 2024-09-11 | 76.200 | 76.600 | 76.200 | 76.600 | 70.766 | 26 |
| 2024-09-10 | 76.800 | 76.800 | 76.200 | 76.400 | 70.581 | 238 |
| 2024-09-09 | 76.600 | 77.000 | 76.400 | 76.800 | 70.951 | 37 |
| 2024-09-06 | 76.800 | 76.800 | 76.000 | 76.800 | 70.951 | 11 |
| 2024-09-05 | 76.800 | 76.800 | 76.400 | 76.400 | 70.581 | 12 |
| 2024-09-04 | 76.600 | 77.200 | 76.600 | 77.200 | 71.320 | 295 |
| 2024-09-03 | 76.200 | 76.400 | 75.400 | 76.400 | 70.581 | 1,146 |
| 2024-09-02 | 79.800 | 79.800 | 77.400 | 77.400 | 71.505 | 187 |
| 2024-08-30 | 76.600 | 78.000 | 76.600 | 78.000 | 72.059 | 840 |
| 2024-08-29 | 76.000 | 76.000 | 76.000 | 76.000 | 70.211 | 13 |
| 2024-08-28 | 75.600 | 76.600 | 75.400 | 76.600 | 70.766 | 186 |
| 2024-08-27 | 76.600 | 76.600 | 75.600 | 75.800 | 70.027 | 131 |
| 2024-08-26 | 77.000 | 77.000 | 75.400 | 76.000 | 70.211 | 1,261 |
| 2024-08-23 | 76.200 | 76.400 | 75.200 | 76.000 | 70.211 | 309 |
| 2024-08-22 | 76.000 | 76.600 | 75.400 | 75.600 | 69.842 | 271 |
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.