Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	65.000	65.500	64.500	65.200	56.391	6,412
2024-02-26	64.300	65.000	63.500	64.900	56.131	7,726
2024-02-23	65.000	65.000	63.500	64.800	56.045	15,025
2024-02-22	64.300	65.100	64.000	64.400	55.699	12,200
2024-02-21	65.900	65.900	63.600	64.300	55.612	12,412
2024-02-20	66.200	66.500	65.500	65.900	56.996	5,507
2024-02-19	66.500	66.500	65.500	65.900	56.996	2,952
2024-02-16	66.800	66.800	65.600	66.200	57.256	3,266
2024-02-15	66.900	66.900	65.600	66.200	57.256	5,114
2024-02-14	65.700	67.000	65.400	67.000	57.947	7,772
2024-02-13	66.400	66.400	65.400	65.400	56.564	2,832
2024-02-12	65.800	66.200	65.500	66.100	57.169	3,473
2024-02-09	67.000	67.000	65.500	65.500	56.650	5,009
2024-02-08	66.100	66.700	65.600	66.700	57.688	5,508
2024-02-07	66.400	66.800	65.600	65.600	56.737	5,838
2024-02-06	66.900	67.300	66.100	66.600	57.601	75,923
2024-02-05	66.000	66.700	65.800	66.600	57.601	21,613
2024-02-02	66.400	66.400	65.500	65.500	56.650	4,639
2024-02-01	66.600	66.700	65.800	65.800	56.910	7,234
2024-01-31	66.800	67.400	66.100	66.700	57.688	5,978
2024-01-30	67.700	67.700	66.800	66.800	57.774	8,126
2024-01-29	68.000	68.100	67.200	68.000	58.812	9,587
2024-01-26	68.100	68.100	66.700	67.700	58.553	9,836
2024-01-25	67.600	68.000	67.300	67.500	58.380	9,280
2024-01-24	66.600	68.300	66.100	67.300	58.207	24,082
2024-01-23	70.700	70.700	69.700	69.900	60.456	8,215
2024-01-22	71.100	71.100	70.300	70.600	61.061	6,470
2024-01-19	72.100	72.300	71.100	71.200	61.580	1,683
2024-01-18	72.900	73.100	72.000	72.000	62.272	4,555
2024-01-17	72.500	73.100	71.700	72.900	63.050	4,585
2024-01-16	74.200	74.200	72.500	72.800	62.964	4,808
2024-01-15	75.600	75.600	73.300	73.900	63.915	3,981
2024-01-12	76.000	76.500	75.000	75.300	65.126	4,610
2024-01-11	75.500	77.100	75.500	75.700	65.472	4,182
2024-01-10	75.000	75.400	74.300	75.400	65.212	4,288
2024-01-09	74.000	75.000	74.000	74.800	64.694	3,252
2024-01-08	72.500	74.000	72.100	74.000	64.002	3,313
2024-01-05	72.400	72.500	71.600	72.200	62.445	2,752
2024-01-04	72.500	72.500	72.100	72.500	62.704	1,635
2024-01-03	72.000	73.500	72.000	72.800	62.964	4,463
2023-12-29	72.500	72.800	72.100	72.100	62.358	1,052
2023-12-28	72.300	72.800	72.000	72.800	62.964	1,755
2023-12-27	73.200	73.200	71.100	72.600	62.791	4,310
2023-12-22	71.100	72.900	70.500	72.900	63.050	5,185
2023-12-21	72.700	73.100	70.700	71.100	61.493	3,982
2023-12-20	71.500	73.100	71.200	73.000	63.137	5,069
2023-12-19	71.500	71.700	70.800	71.200	61.580	5,499
2023-12-18	70.600	71.500	70.500	71.200	61.580	5,594
2023-12-15	71.800	71.800	70.500	70.900	61.320	5,071
2023-12-14	71.900	72.900	71.400	72.100	62.358	3,849
2023-12-13	72.200	72.500	71.900	72.100	62.358	1,679
2023-12-12	73.500	73.500	71.600	71.900	62.185	4,231
2023-12-11	72.300	73.700	72.200	73.500	63.569	3,951
2023-12-08	72.700	73.000	71.700	72.000	62.272	3,335
2023-12-07	71.900	73.000	71.700	73.000	63.137	2,590
2023-12-06	72.100	72.700	71.600	71.600	61.926	3,508
2023-12-05	72.300	73.000	71.800	71.800	62.099	3,178
2023-12-04	72.900	73.000	71.900	72.000	62.272	2,698
2023-12-01	72.400	73.200	72.400	72.600	62.791	4,065
2023-11-30	74.500	74.800	72.600	72.600	62.791	6,785

← NewerPage 12 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.