Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	76.200	76.200	75.300	75.600	65.385	3,158
2023-06-13	76.400	77.000	75.600	75.700	65.472	6,164
2023-06-12	76.400	77.000	75.400	76.300	65.991	15,347
2023-06-09	75.400	76.800	75.000	75.900	65.645	14,175
2023-06-08	76.300	76.800	75.000	75.900	65.645	9,127
2023-06-07	77.400	78.000	76.700	76.700	66.337	3,218
2023-06-06	78.200	78.300	77.600	77.900	67.375	3,628
2023-06-05	77.500	77.800	76.800	77.700	67.202	8,462
2023-06-02	77.500	77.500	76.100	77.200	66.769	5,665
2023-06-01	77.100	77.300	76.800	77.000	66.596	5,814
2023-05-31	77.200	77.400	76.400	76.700	66.337	8,868
2023-05-30	78.500	78.600	77.500	77.800	67.288	5,171
2023-05-26	78.500	79.300	78.500	78.800	68.153	3,422
2023-05-25	79.000	79.500	77.800	79.100	68.413	9,120
2023-05-24	78.500	79.100	78.000	79.000	68.326	9,252
2023-05-23	79.500	79.900	79.000	79.100	68.413	4,593
2023-05-22	80.900	80.900	79.500	79.700	68.931	7,626
2023-05-19	82.300	82.300	81.000	81.000	70.056	2,482
2023-05-17	82.800	82.800	81.500	81.900	70.834	3,569
2023-05-16	82.500	82.600	81.700	82.600	71.440	6,106
2023-05-15	83.000	83.500	82.000	82.000	70.921	2,444
2023-05-12	83.000	83.500	82.500	83.200	71.959	6,109
2023-05-11	83.300	84.000	82.800	83.500	72.218	9,653
2023-05-10	83.700	84.000	83.000	83.700	72.391	5,439
2023-05-09	84.300	84.300	82.700	83.600	72.305	18,112
2023-05-08	84.900	85.300	83.600	84.300	72.910	10,484
2023-05-05	83.500	84.600	83.500	84.500	73.083	8,191
2023-05-04	83.800	84.200	83.300	83.900	72.564	8,280
2023-05-03	83.600	84.300	83.300	84.300	72.910	7,378
2023-05-02	83.000	84.000	82.800	84.000	72.650	6,492
2023-04-28	83.000	83.300	82.300	83.300	72.045	6,824
2023-04-27	83.900	83.900	82.600	83.000	71.786	6,366
2023-04-26	82.200	83.400	81.600	83.400	72.132	7,628
2023-04-25	82.400	82.400	81.500	82.300	71.180	4,650
2023-04-24	82.500	82.500	81.700	81.900	70.834	6,959
2023-04-21	83.000	83.100	82.100	82.400	71.267	8,369
2023-04-20	84.000	84.600	83.800	84.500	71.483	4,197
2023-04-19	84.800	84.800	84.100	84.600	71.567	3,568
2023-04-18	84.900	84.900	84.300	84.700	71.652	4,538
2023-04-17	84.000	84.900	84.000	84.900	71.821	6,247
2023-04-14	83.900	84.600	83.700	84.400	71.398	7,467
2023-04-13	83.200	84.400	82.800	84.400	71.398	6,893
2023-04-12	83.400	83.800	82.600	83.200	70.383	5,227
2023-04-11	83.300	83.800	82.800	83.700	70.806	10,699
2023-04-06	82.800	83.200	82.400	83.200	70.383	3,960
2023-04-05	81.900	82.800	81.800	82.800	70.045	3,032
2023-04-04	80.500	82.400	80.500	82.400	69.706	5,813
2023-04-03	81.300	81.300	79.500	81.000	68.522	12,297
2023-03-31	82.900	82.900	80.400	81.300	68.776	7,499
2023-03-30	81.800	82.900	81.700	82.400	69.706	5,853
2023-03-29	80.900	81.600	80.200	81.600	69.030	12,034
2023-03-28	81.200	81.600	80.400	80.900	68.437	8,539
2023-03-27	81.400	81.600	80.400	80.900	68.437	8,407
2023-03-24	80.300	81.300	79.600	80.700	68.268	16,911
2023-03-23	78.500	79.300	78.100	79.300	67.084	4,060
2023-03-22	77.100	79.300	77.100	79.000	66.830	9,132
2023-03-21	77.500	78.400	77.200	77.600	65.646	5,975
2023-03-20	78.000	78.000	76.200	77.000	65.138	4,773
2023-03-17	78.600	78.600	77.500	78.000	65.984	4,374
2023-03-16	76.500	78.300	76.500	78.200	66.153	5,457

← NewerPage 15 of 21 · 1,257 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.