Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	72.700	74.800	72.700	74.800	64.694	3,461
2023-11-28	74.500	74.500	72.000	73.000	63.137	1,606
2023-11-27	73.100	75.000	72.700	74.800	64.694	5,108
2023-11-24	73.200	73.800	72.600	73.700	63.742	2,571
2023-11-23	74.000	74.000	72.500	72.500	62.704	2,037
2023-11-22	74.000	74.100	73.600	74.100	64.088	1,234
2023-11-21	72.800	73.700	71.900	73.400	63.483	1,752
2023-11-20	72.900	73.900	72.000	72.500	62.704	4,994
2023-11-17	73.000	73.700	72.700	73.200	63.310	2,146
2023-11-16	72.900	74.100	72.600	72.700	62.877	4,951
2023-11-15	73.400	74.600	73.000	73.200	63.310	5,290
2023-11-14	72.200	73.200	71.600	73.200	63.310	1,989
2023-11-13	73.400	73.400	71.600	72.100	62.358	2,984
2023-11-10	71.600	73.300	71.200	73.200	63.310	4,535
2023-11-09	71.800	71.900	71.300	71.300	61.666	6,572
2023-11-08	73.400	73.400	71.500	71.500	61.839	1,667
2023-11-07	72.700	74.000	72.700	73.500	63.569	8,520
2023-11-06	75.400	75.400	72.000	72.400	62.618	7,740
2023-11-03	74.200	75.500	74.000	75.500	65.299	4,340
2023-11-02	73.000	74.700	73.000	73.900	63.915	4,140
2023-11-01	74.800	74.800	73.200	73.500	63.569	1,305
2023-10-31	72.500	74.600	72.100	74.200	64.175	4,439
2023-10-30	73.100	73.400	72.400	72.800	62.964	2,067
2023-10-27	74.700	74.700	72.800	72.800	62.964	2,176
2023-10-26	73.400	75.100	73.100	75.000	64.867	5,261
2023-10-25	72.000	73.100	72.000	73.100	63.223	2,305
2023-10-24	72.600	73.300	71.700	71.700	62.012	2,915
2023-10-23	72.000	74.100	71.900	72.900	63.050	7,909
2023-10-20	70.000	73.800	69.800	73.200	63.310	10,868
2023-10-19	70.300	70.300	69.800	69.800	60.369	4,639
2023-10-18	70.000	70.500	69.800	70.100	60.629	3,394
2023-10-17	71.600	71.600	70.200	70.200	60.715	3,343
2023-10-16	70.800	71.400	69.900	70.900	61.320	3,842
2023-10-13	71.500	71.500	69.600	69.600	60.196	3,965
2023-10-12	72.600	72.600	71.600	71.800	62.099	2,209
2023-10-11	71.400	73.200	71.400	72.000	62.272	8,134
2023-10-10	70.600	71.600	70.000	71.600	61.926	13,248
2023-10-09	71.400	71.400	70.200	70.500	60.975	4,560
2023-10-06	72.600	72.600	70.100	71.200	61.580	8,070
2023-10-05	71.900	72.600	71.400	72.100	62.358	2,634
2023-10-04	72.400	73.200	71.000	71.600	61.926	5,248
2023-10-03	73.400	73.600	72.100	72.100	62.358	5,585
2023-10-02	73.200	74.000	73.200	74.000	64.002	4,174
2023-09-29	71.200	73.600	71.200	72.900	63.050	8,837
2023-09-28	70.500	71.200	70.000	70.900	61.320	26,496
2023-09-27	71.600	71.900	70.500	70.700	61.147	3,616
2023-09-26	71.400	71.500	70.500	71.300	61.666	3,165
2023-09-25	72.600	73.800	71.300	71.600	61.926	5,232
2023-09-22	72.300	73.300	71.900	73.200	63.310	5,800
2023-09-21	72.600	72.600	71.300	72.000	62.272	5,250
2023-09-20	72.400	72.700	72.100	72.500	62.704	2,863
2023-09-19	71.600	72.900	71.500	72.100	62.358	4,802
2023-09-18	71.800	72.400	71.100	71.800	62.099	5,660
2023-09-15	73.400	73.400	71.400	71.500	61.839	8,118
2023-09-14	73.400	73.600	72.800	72.800	62.964	971
2023-09-13	72.700	73.600	72.700	73.300	63.396	3,846
2023-09-12	73.900	74.200	72.300	72.600	62.791	3,658
2023-09-11	74.400	74.400	73.600	73.600	63.656	2,639
2023-09-08	73.500	74.300	73.200	73.600	63.656	8,044
2023-09-07	73.500	74.300	72.800	73.500	63.569	5,658

← NewerPage 13 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.