Orell Fuessli Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 137.50 | 138.00 | 136.00 | 136.00 | 136.00 | 539 |
| 2026-10-15 | 136.50 | 137.50 | 136.00 | 137.50 | 137.50 | 754 |
| 2026-10-14 | 137.00 | 140.00 | 136.00 | 136.00 | 136.00 | 1,149 |
| 2026-10-13 | 136.00 | 139.50 | 136.00 | 139.50 | 139.50 | 280 |
| 2026-10-12 | 139.00 | 139.50 | 136.00 | 137.00 | 137.00 | 399 |
| 2026-10-09 | 138.50 | 140.00 | 135.50 | 135.50 | 135.50 | 618 |
| 2026-10-08 | 140.00 | 140.00 | 135.50 | 138.00 | 138.00 | 273 |
| 2026-10-07 | 138.50 | 140.00 | 136.00 | 138.00 | 138.00 | 1,573 |
| 2026-10-06 | 139.50 | 139.50 | 136.50 | 136.50 | 136.50 | 579 |
| 2026-10-05 | 141.00 | 141.00 | 137.00 | 138.00 | 138.00 | 732 |
| 2026-10-02 | 141.00 | 141.00 | 139.00 | 141.00 | 141.00 | 109 |
| 2026-10-01 | 141.50 | 141.50 | 139.50 | 141.00 | 141.00 | 902 |
| 2026-09-30 | 141.00 | 141.00 | 138.50 | 141.00 | 141.00 | 343 |
| 2026-09-29 | 140.00 | 144.00 | 139.00 | 141.00 | 141.00 | 1,674 |
| 2026-09-28 | 138.50 | 140.00 | 138.50 | 140.00 | 140.00 | 175 |
| 2026-09-25 | 141.00 | 141.00 | 136.00 | 138.00 | 138.00 | 951 |
| 2026-09-24 | 138.50 | 141.50 | 137.00 | 141.50 | 141.50 | 339 |
| 2026-09-23 | 140.50 | 141.00 | 137.00 | 137.00 | 137.00 | 1,572 |
| 2026-09-22 | 136.00 | 142.50 | 136.00 | 140.50 | 140.50 | 1,582 |
| 2026-09-21 | 138.00 | 140.00 | 135.50 | 136.00 | 136.00 | 1,719 |
| 2026-09-18 | 138.00 | 138.00 | 136.50 | 138.00 | 138.00 | 1,399 |
| 2026-09-17 | 137.00 | 139.00 | 136.50 | 137.00 | 137.00 | 442 |
| 2026-09-16 | 136.00 | 138.50 | 136.00 | 138.50 | 138.50 | 138 |
| 2026-09-15 | 141.00 | 141.00 | 136.00 | 136.50 | 136.50 | 1,330 |
| 2026-09-14 | 137.50 | 142.50 | 137.50 | 142.00 | 142.00 | 866 |
| 2026-09-11 | 136.50 | 140.00 | 136.00 | 137.50 | 137.50 | 476 |
| 2026-09-10 | 139.00 | 139.50 | 135.50 | 135.50 | 135.50 | 931 |
| 2026-09-09 | 141.00 | 141.00 | 138.50 | 138.50 | 138.50 | 721 |
| 2026-09-08 | 143.00 | 143.00 | 140.50 | 140.50 | 140.50 | 1,219 |
| 2026-09-07 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | 573 |
| 2026-09-04 | 146.00 | 146.00 | 143.00 | 143.50 | 143.50 | 593 |
| 2026-09-03 | 143.50 | 146.50 | 142.00 | 142.00 | 142.00 | 1,769 |
| 2026-09-02 | 141.00 | 142.50 | 140.50 | 142.50 | 142.50 | 577 |
| 2026-09-01 | 145.00 | 146.00 | 142.00 | 142.50 | 142.50 | 1,945 |
| 2026-08-31 | 143.00 | 145.00 | 142.50 | 145.00 | 145.00 | 2,733 |
| 2026-08-28 | 142.50 | 142.50 | 141.00 | 142.50 | 142.50 | 297 |
| 2026-08-27 | 138.00 | 144.00 | 138.00 | 142.00 | 142.00 | 1,781 |
| 2026-08-26 | 138.50 | 140.00 | 138.00 | 138.50 | 138.50 | 463 |
| 2026-08-25 | 138.50 | 140.50 | 138.00 | 138.50 | 138.50 | 1,459 |
| 2026-08-24 | 139.50 | 141.00 | 138.50 | 138.50 | 138.50 | 497 |
| 2026-08-21 | 140.00 | 141.50 | 139.00 | 139.00 | 139.00 | 1,903 |
| 2026-08-20 | 140.50 | 142.00 | 139.00 | 139.00 | 139.00 | 2,847 |
| 2026-08-19 | 137.00 | 140.50 | 135.00 | 140.50 | 140.50 | 1,102 |
| 2026-08-18 | 135.50 | 136.00 | 133.50 | 136.00 | 136.00 | 1,463 |
| 2026-08-17 | 137.00 | 137.50 | 136.00 | 137.50 | 137.50 | 956 |
| 2026-08-14 | 138.00 | 138.50 | 138.00 | 138.00 | 138.00 | 1,735 |
| 2026-08-13 | 140.50 | 140.50 | 138.00 | 138.00 | 138.00 | 2,973 |
| 2026-08-12 | 140.50 | 140.50 | 140.00 | 140.00 | 140.00 | 3,101 |
| 2026-08-11 | 140.50 | 142.00 | 140.50 | 140.50 | 140.50 | 789 |
| 2026-08-10 | 141.00 | 143.50 | 140.00 | 140.00 | 140.00 | 1,795 |
| 2026-08-07 | 140.00 | 142.50 | 140.00 | 140.50 | 140.50 | 1,012 |
| 2026-08-06 | 142.00 | 142.50 | 140.00 | 141.00 | 141.00 | 737 |
| 2026-08-05 | 142.00 | 142.00 | 140.50 | 141.00 | 141.00 | 705 |
| 2026-08-04 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | 2,481 |
| 2026-08-03 | 141.00 | 142.00 | 140.50 | 141.50 | 141.50 | 1,183 |
| 2026-07-31 | 141.00 | 142.00 | 140.50 | 140.50 | 140.50 | 1,120 |
| 2026-07-30 | 140.50 | 142.00 | 140.00 | 140.00 | 140.00 | 1,681 |
| 2026-07-29 | 140.50 | 141.00 | 140.00 | 140.00 | 140.00 | 1,273 |
| 2026-07-28 | 140.00 | 141.00 | 140.00 | 140.50 | 140.50 | 2,595 |
| 2026-07-27 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 2,204 |
Page 1 of 5 · 249 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.