Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	76.200	76.400	74.700	75.900	64.208	5,920
2023-03-14	76.300	76.600	74.700	76.100	64.377	5,693
2023-03-13	75.700	76.300	73.900	76.300	64.546	7,481
2023-03-10	75.100	75.900	74.700	75.200	63.616	5,424
2023-03-09	75.900	75.900	74.200	75.500	63.869	6,718
2023-03-08	73.000	76.200	71.900	75.400	63.785	11,568
2023-03-07	72.700	73.300	72.400	72.500	61.331	7,456
2023-03-06	73.500	73.600	72.000	72.400	61.247	10,594
2023-03-03	72.300	73.900	72.200	73.900	62.516	5,718
2023-03-02	71.500	72.700	70.500	72.700	61.501	6,666
2023-03-01	72.100	72.100	70.100	71.200	60.232	9,144
2023-02-28	73.200	73.200	71.100	71.700	60.655	13,147
2023-02-27	73.400	73.900	72.900	73.100	61.839	4,938
2023-02-24	71.500	73.000	71.500	72.300	61.162	1,973
2023-02-23	72.900	73.200	71.800	71.900	60.824	7,294
2023-02-22	72.000	72.500	70.400	72.500	61.331	35,672
2023-02-21	71.800	72.200	71.100	72.200	61.078	11,286
2023-02-20	73.200	73.200	71.600	71.800	60.739	5,116
2023-02-17	73.900	73.900	71.000	72.300	61.162	6,846
2023-02-16	72.200	73.500	72.000	73.400	62.093	4,270
2023-02-15	73.200	73.200	71.400	71.800	60.739	19,236
2023-02-14	73.100	73.800	72.000	72.800	61.585	5,874
2023-02-13	73.700	73.800	71.400	72.700	61.501	31,488
2023-02-10	74.900	75.000	73.200	73.200	61.924	2,785
2023-02-09	75.100	75.400	74.200	74.400	62.939	3,466
2023-02-08	75.900	75.900	74.600	74.600	63.108	2,129
2023-02-07	73.000	75.400	72.900	75.400	63.785	14,663
2023-02-06	75.100	75.100	73.000	73.000	61.754	8,425
2023-02-03	73.400	74.600	73.000	74.600	63.108	16,738
2023-02-02	73.300	73.800	72.700	73.200	61.924	4,934
2023-02-01	76.200	76.200	73.400	73.900	62.516	8,908
2023-01-31	77.500	77.500	75.700	75.700	64.039	6,426
2023-01-30	77.500	78.000	76.400	78.000	65.984	3,436
2023-01-27	77.300	77.600	76.700	77.100	65.223	1,716
2023-01-26	76.300	76.900	75.400	76.900	65.054	8,041
2023-01-25	78.600	78.700	76.000	76.000	64.292	4,320
2023-01-24	77.800	79.100	77.600	79.100	66.915	3,925
2023-01-23	78.100	79.000	77.000	77.300	65.392	6,417
2023-01-20	76.200	78.500	76.200	78.500	66.407	3,101
2023-01-19	77.200	77.200	75.900	76.100	64.377	1,121
2023-01-18	76.200	78.000	75.500	76.700	64.884	4,075
2023-01-17	76.000	76.500	75.100	76.200	64.461	2,671
2023-01-16	75.400	76.500	74.900	76.300	64.546	1,427
2023-01-13	73.500	76.600	73.500	74.900	63.362	4,470
2023-01-12	74.500	74.500	71.400	74.000	62.600	9,029
2023-01-11	75.600	76.300	74.100	74.500	63.023	3,050
2023-01-10	75.600	76.600	75.400	76.100	64.377	1,506
2023-01-09	77.200	77.800	75.600	75.600	63.954	1,836
2023-01-06	76.400	77.100	75.700	77.000	65.138	4,833
2023-01-05	75.600	76.000	75.200	76.000	64.292	1,780
2023-01-04	74.700	75.300	74.700	75.300	63.700	1,794
2023-01-03	72.800	75.200	72.800	75.200	63.616	2,733
2022-12-30	73.500	73.800	73.200	73.300	62.008	807
2022-12-29	72.700	73.300	72.500	73.200	61.924	850
2022-12-28	73.400	73.600	72.900	73.100	61.839	902
2022-12-27	73.400	73.400	72.700	73.400	62.093	835
2022-12-23	72.700	73.700	72.700	73.000	61.754	1,534
2022-12-22	71.500	73.300	71.500	72.300	61.162	2,558
2022-12-21	73.100	73.400	71.000	71.300	60.316	7,208
2022-12-20	74.500	74.500	73.000	73.600	62.262	3,383

← NewerPage 16 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.