Orior AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	62.500	62.600	61.800	62.200	55.988	7,807
2024-05-27	62.800	62.800	61.600	62.600	56.348	13,965
2024-05-24	67.000	67.000	64.100	64.100	55.439	13,403
2024-05-23	66.300	67.000	65.300	66.700	57.688	10,198
2024-05-22	66.800	66.800	65.800	66.100	57.169	6,773
2024-05-21	67.500	67.600	66.000	66.500	57.515	8,320
2024-05-17	68.000	68.000	67.100	67.500	58.380	9,356
2024-05-16	67.600	67.700	66.800	67.700	58.553	6,372
2024-05-15	67.000	67.500	66.500	67.100	58.034	3,400
2024-05-14	66.500	67.500	66.300	66.700	57.688	6,309
2024-05-13	67.100	67.600	66.200	66.600	57.601	12,795
2024-05-10	66.300	67.100	66.300	66.600	57.601	4,089
2024-05-08	65.700	66.600	65.700	66.100	57.169	5,756
2024-05-07	65.600	66.000	64.600	65.500	56.650	9,961
2024-05-06	65.500	66.700	65.200	65.400	56.564	9,124
2024-05-03	64.800	65.500	64.600	65.100	56.304	5,341
2024-05-02	65.500	65.500	64.300	65.000	56.218	7,557
2024-04-30	64.900	66.100	64.800	65.700	56.823	9,710
2024-04-29	63.700	64.900	63.600	64.900	56.131	5,287
2024-04-26	63.800	64.100	63.100	63.500	54.920	7,629
2024-04-25	64.000	64.100	63.200	63.800	55.180	3,095
2024-04-24	63.600	64.400	63.000	64.100	55.439	10,265
2024-04-23	64.700	64.700	62.800	63.200	54.661	6,439
2024-04-22	63.700	64.800	63.500	64.500	55.785	8,003
2024-04-19	62.200	63.700	62.200	63.500	54.920	4,973
2024-04-18	62.200	62.500	61.900	62.400	53.969	6,625
2024-04-17	61.000	62.500	61.000	62.300	53.882	10,254
2024-04-16	61.400	61.500	60.500	60.500	52.326	10,674
2024-04-15	61.700	61.800	60.900	61.600	53.277	7,172
2024-04-12	62.700	63.100	61.700	61.900	53.537	9,264
2024-04-11	62.900	63.100	62.200	62.400	53.969	12,595
2024-04-10	63.100	63.600	62.300	62.900	54.401	8,723
2024-04-09	63.300	63.400	62.700	63.000	54.488	4,287
2024-04-08	63.300	64.000	62.800	63.500	54.920	3,690
2024-04-05	64.600	64.900	63.400	63.500	54.920	10,778
2024-04-04	65.900	66.500	64.400	64.800	56.045	18,356
2024-04-03	66.200	66.600	65.900	66.100	57.169	7,803
2024-04-02	67.100	67.100	65.900	66.200	57.256	8,748
2024-03-28	66.600	67.000	66.100	66.500	57.515	7,392
2024-03-27	65.700	66.400	65.100	66.300	57.342	12,713
2024-03-26	65.200	66.500	65.100	65.500	56.650	13,711
2024-03-25	63.400	65.200	63.400	65.000	56.218	14,387
2024-03-22	62.600	64.000	62.200	63.600	55.007	26,073
2024-03-21	61.800	63.000	61.500	62.500	54.055	35,829
2024-03-20	61.600	62.400	61.300	62.000	53.623	18,932
2024-03-19	61.800	62.800	61.400	61.600	53.277	20,048
2024-03-18	62.700	63.200	61.900	61.900	53.537	32,954
2024-03-15	61.700	63.000	61.700	62.700	54.228	19,931
2024-03-14	64.900	65.000	61.500	61.700	53.364	44,955
2024-03-13	67.000	67.000	65.000	65.500	56.650	16,346
2024-03-12	66.400	66.700	66.100	66.500	57.515	5,889
2024-03-11	66.200	66.500	65.200	66.200	57.256	5,785
2024-03-08	66.500	67.900	65.800	65.900	56.996	11,295
2024-03-07	66.600	66.800	66.000	66.600	57.601	11,623
2024-03-06	66.400	66.800	65.600	66.500	57.515	5,585
2024-03-05	66.000	66.700	65.100	65.800	56.910	7,910
2024-03-04	65.600	66.400	65.300	66.400	57.428	5,943
2024-03-01	65.200	65.900	64.700	65.800	56.910	12,197
2024-02-29	65.100	65.300	64.000	64.700	55.958	15,595
2024-02-28	65.000	65.100	64.100	64.900	56.131	10,671

← NewerPage 11 of 21 · 1,260 trading daysOlder →

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.