Orior AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 57.000 | 58.100 | 54.300 | 57.200 | 51.488 | 17,107 |
| 2024-08-20 | 58.000 | 58.700 | 57.800 | 58.000 | 52.208 | 6,667 |
| 2024-08-19 | 57.600 | 58.300 | 56.800 | 58.200 | 52.388 | 5,792 |
| 2024-08-16 | 57.600 | 58.000 | 57.200 | 57.800 | 52.028 | 3,211 |
| 2024-08-15 | 57.600 | 58.200 | 57.400 | 57.800 | 52.028 | 3,006 |
| 2024-08-14 | 57.400 | 58.100 | 57.400 | 57.900 | 52.118 | 2,767 |
| 2024-08-13 | 57.100 | 58.100 | 57.100 | 57.700 | 51.938 | 4,785 |
| 2024-08-12 | 58.500 | 58.500 | 56.800 | 56.800 | 51.128 | 6,832 |
| 2024-08-09 | 57.400 | 59.100 | 57.400 | 58.200 | 52.388 | 14,253 |
| 2024-08-08 | 57.700 | 57.900 | 56.500 | 57.100 | 51.398 | 4,651 |
| 2024-08-07 | 57.200 | 58.200 | 56.500 | 57.800 | 52.028 | 8,302 |
| 2024-08-06 | 56.700 | 58.400 | 55.900 | 56.900 | 51.218 | 19,746 |
| 2024-08-05 | 55.300 | 57.600 | 53.900 | 56.900 | 51.218 | 23,596 |
| 2024-08-02 | 55.100 | 55.300 | 54.400 | 54.800 | 49.327 | 6,544 |
| 2024-07-31 | 54.000 | 55.800 | 53.000 | 55.600 | 50.047 | 18,919 |
| 2024-07-30 | 53.400 | 54.300 | 53.000 | 54.300 | 48.877 | 7,442 |
| 2024-07-29 | 52.900 | 53.500 | 52.700 | 53.200 | 47.887 | 9,863 |
| 2024-07-26 | 53.600 | 53.800 | 52.500 | 52.600 | 47.347 | 10,257 |
| 2024-07-25 | 53.700 | 53.900 | 53.100 | 53.600 | 48.247 | 5,840 |
| 2024-07-24 | 54.900 | 54.900 | 53.600 | 53.700 | 48.337 | 13,428 |
| 2024-07-23 | 55.100 | 55.100 | 54.500 | 54.600 | 49.147 | 7,887 |
| 2024-07-22 | 55.000 | 55.800 | 54.400 | 55.100 | 49.597 | 16,499 |
| 2024-07-19 | 56.000 | 56.000 | 55.000 | 55.000 | 49.507 | 6,931 |
| 2024-07-18 | 56.000 | 56.000 | 55.300 | 55.800 | 50.227 | 6,635 |
| 2024-07-17 | 54.700 | 55.700 | 54.400 | 55.700 | 50.137 | 22,281 |
| 2024-07-16 | 55.300 | 55.300 | 54.400 | 55.000 | 49.507 | 8,168 |
| 2024-07-15 | 56.000 | 56.000 | 54.500 | 55.000 | 49.507 | 11,431 |
| 2024-07-12 | 55.500 | 56.000 | 55.400 | 55.800 | 50.227 | 5,616 |
| 2024-07-11 | 54.700 | 55.200 | 53.900 | 55.200 | 49.687 | 10,606 |
| 2024-07-10 | 55.300 | 55.300 | 53.900 | 54.300 | 48.877 | 11,912 |
| 2024-07-09 | 54.200 | 54.900 | 53.700 | 54.400 | 48.967 | 29,407 |
| 2024-07-08 | 54.900 | 55.000 | 54.100 | 54.100 | 48.697 | 15,634 |
| 2024-07-05 | 54.900 | 55.500 | 54.900 | 55.000 | 49.507 | 11,453 |
| 2024-07-04 | 55.900 | 56.300 | 54.900 | 55.100 | 49.597 | 13,947 |
| 2024-07-03 | 55.400 | 55.900 | 55.000 | 55.900 | 50.317 | 22,409 |
| 2024-07-02 | 55.700 | 55.700 | 54.900 | 55.600 | 50.047 | 21,303 |
| 2024-07-01 | 56.200 | 56.800 | 55.500 | 55.900 | 50.317 | 30,681 |
| 2024-06-28 | 56.500 | 57.100 | 55.700 | 55.700 | 50.137 | 23,055 |
| 2024-06-27 | 57.000 | 57.300 | 56.500 | 56.700 | 51.038 | 13,801 |
| 2024-06-26 | 59.800 | 60.100 | 57.000 | 57.000 | 51.308 | 12,297 |
| 2024-06-25 | 58.700 | 59.900 | 58.500 | 59.400 | 53.468 | 30,814 |
| 2024-06-24 | 58.600 | 59.100 | 58.400 | 59.000 | 53.108 | 10,787 |
| 2024-06-21 | 59.200 | 59.300 | 58.400 | 58.400 | 52.568 | 12,810 |
| 2024-06-20 | 58.100 | 59.000 | 58.000 | 59.000 | 53.108 | 13,471 |
| 2024-06-19 | 59.200 | 59.400 | 58.000 | 58.300 | 52.478 | 10,861 |
| 2024-06-18 | 58.600 | 59.300 | 58.000 | 59.000 | 53.108 | 21,333 |
| 2024-06-17 | 58.900 | 58.900 | 58.000 | 58.600 | 52.748 | 11,606 |
| 2024-06-14 | 58.700 | 59.200 | 58.100 | 58.700 | 52.838 | 7,541 |
| 2024-06-13 | 60.100 | 60.100 | 58.700 | 58.700 | 52.838 | 16,143 |
| 2024-06-12 | 60.300 | 61.000 | 60.200 | 60.200 | 54.188 | 6,651 |
| 2024-06-11 | 60.800 | 61.000 | 60.300 | 60.600 | 54.548 | 5,027 |
| 2024-06-10 | 60.400 | 60.900 | 60.300 | 60.600 | 54.548 | 5,560 |
| 2024-06-07 | 61.200 | 61.400 | 60.500 | 60.800 | 54.728 | 8,965 |
| 2024-06-06 | 60.400 | 61.800 | 60.400 | 61.400 | 55.268 | 5,561 |
| 2024-06-05 | 61.900 | 62.400 | 60.700 | 60.900 | 54.818 | 6,431 |
| 2024-06-04 | 60.900 | 61.700 | 60.600 | 61.400 | 55.268 | 16,754 |
| 2024-06-03 | 61.800 | 62.300 | 61.100 | 61.100 | 54.998 | 6,512 |
| 2024-05-31 | 62.200 | 62.300 | 60.100 | 61.600 | 55.448 | 22,426 |
| 2024-05-30 | 61.300 | 62.000 | 60.800 | 62.000 | 55.808 | 5,908 |
| 2024-05-29 | 62.000 | 62.100 | 61.500 | 61.500 | 55.358 | 7,785 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-26 | 1.5000 CHF |
| 2024-05-27 | 2.5100 CHF |
| 2023-04-21 | 0.6500 CHF |
| 2022-04-07 | 1.2000 CHF |
| 2021-04-28 | 1.1600 CHF |
| 2020-06-08 | 1.1600 CHF |
| 2019-04-15 | 2.2400 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.