Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	73.400	74.700	73.000	74.400	62.939	2,564
2022-12-16	72.000	73.500	71.700	73.000	61.754	5,027
2022-12-15	73.500	74.000	72.000	72.400	61.247	2,604
2022-12-14	71.900	73.700	71.600	73.100	61.839	1,752
2022-12-13	72.200	73.800	71.300	72.300	61.162	5,264
2022-12-12	72.900	73.100	71.300	71.800	60.739	4,093
2022-12-09	71.100	72.100	71.100	72.100	60.993	1,846
2022-12-08	72.600	72.800	71.100	71.400	60.401	3,123
2022-12-07	72.200	72.700	71.800	72.200	61.078	2,196
2022-12-06	73.700	74.100	71.800	71.800	60.739	5,707
2022-12-05	74.700	74.900	72.400	73.400	62.093	5,644
2022-12-02	75.100	75.500	74.200	74.200	62.770	4,237
2022-12-01	74.400	75.800	73.900	75.300	63.700	3,993
2022-11-30	73.300	74.300	72.800	73.900	62.516	4,267
2022-11-29	74.300	74.500	72.900	72.900	61.670	2,511
2022-11-28	75.200	75.300	73.700	73.900	62.516	4,023
2022-11-25	73.900	75.100	73.700	75.100	63.531	7,429
2022-11-24	71.800	73.600	71.700	73.400	62.093	3,870
2022-11-23	71.100	71.800	70.800	71.300	60.316	4,572
2022-11-22	71.300	71.800	71.000	71.000	60.063	3,366
2022-11-21	70.800	72.100	70.800	71.000	60.063	4,803
2022-11-18	71.400	71.800	71.000	71.600	60.570	2,159
2022-11-17	71.400	72.100	70.800	71.000	60.063	4,279
2022-11-16	70.400	71.300	69.800	71.000	60.063	4,584
2022-11-15	70.700	70.700	68.900	70.400	59.555	4,358
2022-11-14	69.900	71.400	69.900	70.200	59.386	3,904
2022-11-11	69.000	69.600	68.500	69.500	58.794	33,873
2022-11-10	70.200	70.200	68.800	69.100	58.455	4,853
2022-11-09	69.000	70.400	69.000	69.700	58.963	5,277
2022-11-08	67.700	69.000	67.500	68.600	58.032	18,336
2022-11-07	68.000	68.400	67.000	67.700	57.271	7,063
2022-11-04	66.600	68.400	66.000	67.800	57.356	4,257
2022-11-03	68.000	68.000	66.800	67.000	56.679	5,799
2022-11-02	68.400	68.700	67.700	68.300	57.778	2,185
2022-11-01	69.400	69.800	68.000	68.000	57.525	4,379
2022-10-31	69.400	70.000	69.000	69.800	59.047	3,610
2022-10-28	68.400	69.100	67.500	68.900	58.286	1,623
2022-10-27	69.000	69.600	67.700	68.400	57.863	4,465
2022-10-26	67.800	69.500	67.800	69.400	58.709	4,261
2022-10-25	67.400	68.700	66.800	68.100	57.609	3,347
2022-10-24	67.700	68.100	66.900	67.000	56.679	3,250
2022-10-21	66.000	67.200	66.000	67.200	56.848	12,846
2022-10-20	66.600	66.700	66.100	66.300	56.087	2,678
2022-10-19	68.700	68.700	66.600	66.800	56.510	3,835
2022-10-18	67.000	68.500	67.000	68.200	57.694	5,614
2022-10-17	67.000	67.000	66.300	66.700	56.425	2,865
2022-10-14	67.900	68.400	66.700	66.700	56.425	5,641
2022-10-13	68.100	68.100	66.100	67.000	56.679	4,936
2022-10-12	67.300	67.700	66.500	67.700	57.271	2,544
2022-10-11	67.400	68.200	66.800	67.300	56.933	4,560
2022-10-10	66.900	67.500	66.200	67.100	56.763	2,955
2022-10-07	66.800	68.800	66.400	67.900	57.440	7,669
2022-10-06	67.300	68.400	66.300	66.400	56.171	3,222
2022-10-05	70.400	70.400	67.300	67.700	57.271	2,070
2022-10-04	69.200	70.900	69.100	70.100	59.301	4,680
2022-10-03	68.500	69.300	67.600	68.700	58.117	3,510
2022-09-30	66.800	69.100	66.800	68.500	57.948	7,963
2022-09-29	66.500	66.500	65.800	66.400	56.171	2,552
2022-09-28	69.000	69.000	65.900	66.900	56.594	3,421
2022-09-27	68.000	69.300	67.800	68.600	58.032	3,953

← NewerPage 17 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.