Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	73.500	74.300	72.800	73.500	63.569	5,658
2023-09-06	72.600	74.100	72.600	73.500	63.569	3,294
2023-09-05	73.300	73.300	72.300	72.300	62.531	2,922
2023-09-04	75.300	75.500	73.500	73.600	63.656	885
2023-09-01	75.700	76.200	75.100	75.300	65.126	4,057
2023-08-31	73.300	75.400	73.300	75.400	65.212	14,390
2023-08-30	72.600	73.500	72.100	73.500	63.569	4,766
2023-08-29	73.500	73.500	72.500	72.500	62.704	5,297
2023-08-28	72.600	73.600	72.400	73.200	63.310	4,448
2023-08-25	72.400	72.600	71.600	72.000	62.272	5,520
2023-08-24	73.000	73.600	72.300	72.700	62.877	6,886
2023-08-23	74.700	74.900	72.000	72.700	62.877	10,821
2023-08-22	75.400	77.200	75.300	75.900	65.645	5,252
2023-08-21	75.000	76.900	75.000	75.100	64.953	2,850
2023-08-18	78.000	78.000	74.800	75.500	65.299	2,838
2023-08-17	76.200	78.700	76.000	78.300	67.721	7,511
2023-08-16	74.500	76.200	74.500	76.200	65.904	2,322
2023-08-15	75.600	75.600	74.300	74.300	64.261	2,416
2023-08-14	75.000	75.900	74.300	75.900	65.645	3,550
2023-08-11	76.100	76.100	75.000	75.000	64.867	2,939
2023-08-10	76.600	76.600	76.000	76.400	66.077	2,296
2023-08-09	76.300	76.700	76.300	76.300	65.991	3,763
2023-08-08	77.200	77.200	76.100	76.100	65.818	3,543
2023-08-07	75.300	76.500	75.300	76.500	66.164	1,593
2023-08-04	76.100	76.100	75.000	75.000	64.867	2,879
2023-08-03	75.800	76.700	75.100	75.800	65.558	4,302
2023-08-02	75.300	75.600	75.000	75.500	65.299	1,875
2023-07-31	75.800	75.800	75.000	75.000	64.867	2,127
2023-07-28	75.800	76.100	75.100	76.000	65.731	2,143
2023-07-27	76.000	76.600	75.100	75.500	65.299	2,858
2023-07-26	76.500	76.500	75.200	75.700	65.472	2,424
2023-07-25	76.100	76.800	75.700	76.800	66.423	2,676
2023-07-24	74.800	75.800	74.100	75.800	65.558	5,418
2023-07-21	75.600	75.600	74.700	75.100	64.953	1,526
2023-07-20	75.000	75.600	74.700	75.400	65.212	3,335
2023-07-19	75.900	76.000	75.000	75.500	65.299	1,618
2023-07-18	76.100	76.100	75.100	75.600	65.385	2,033
2023-07-17	77.300	77.300	75.400	75.700	65.472	1,506
2023-07-14	77.300	77.400	76.400	76.900	66.510	2,356
2023-07-13	77.200	77.600	76.400	76.800	66.423	3,292
2023-07-12	76.500	77.500	76.300	77.100	66.683	4,121
2023-07-11	77.600	77.600	76.500	77.000	66.596	3,358
2023-07-10	77.200	77.600	77.000	77.300	66.856	4,949
2023-07-07	77.600	77.600	76.400	76.700	66.337	3,595
2023-07-06	77.300	77.400	76.500	76.700	66.337	3,431
2023-07-05	77.400	77.500	76.900	77.100	66.683	2,578
2023-07-04	78.000	78.000	77.300	77.600	67.115	4,013
2023-07-03	76.500	77.900	76.500	77.900	67.375	4,690
2023-06-30	76.200	76.500	75.800	76.500	66.164	16,534
2023-06-29	76.400	76.600	75.300	76.000	65.731	6,348
2023-06-28	75.900	76.900	75.400	75.900	65.645	15,000
2023-06-27	75.300	75.400	74.500	75.400	65.212	4,616
2023-06-26	75.100	75.700	74.500	75.100	64.953	5,914
2023-06-23	75.700	76.000	74.700	75.600	65.385	2,329
2023-06-22	75.200	75.900	74.900	75.200	65.039	5,267
2023-06-21	76.300	76.500	74.500	74.800	64.694	9,454
2023-06-20	74.600	75.800	74.500	75.800	65.558	4,874
2023-06-19	75.800	75.800	73.800	74.100	64.088	6,024
2023-06-16	74.900	76.200	74.700	75.700	65.472	14,805
2023-06-15	76.100	76.100	75.200	75.300	65.126	4,361

← NewerPage 14 of 22 · 1,261 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.