Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	70.300	70.300	65.900	68.100	57.609	14,850
2022-09-23	68.900	69.900	67.800	69.900	59.132	9,322
2022-09-22	71.700	71.700	68.900	69.300	58.624	6,727
2022-09-21	70.900	72.300	70.200	72.200	61.078	10,776
2022-09-20	72.900	73.000	70.300	70.400	59.555	7,021
2022-09-19	72.700	73.400	71.300	73.400	62.093	10,052
2022-09-16	72.900	74.000	72.400	73.100	61.839	7,079
2022-09-15	73.500	73.500	72.500	73.200	61.924	3,642
2022-09-14	73.400	73.700	72.300	73.500	62.177	4,213
2022-09-13	73.800	74.400	73.100	73.900	62.516	4,999
2022-09-12	71.400	73.200	71.400	73.200	61.924	2,342
2022-09-09	73.100	73.100	71.300	71.600	60.570	4,552
2022-09-08	73.400	73.400	71.500	73.000	61.754	3,625
2022-09-07	75.500	75.500	72.400	72.900	61.670	7,591
2022-09-06	75.300	75.500	73.600	75.000	63.446	5,568
2022-09-05	73.600	74.800	73.000	74.800	63.277	2,934
2022-09-02	74.600	75.300	73.700	74.300	62.854	5,578
2022-09-01	77.000	77.000	74.600	74.800	63.277	4,965
2022-08-31	75.800	77.100	75.500	76.600	64.800	9,956
2022-08-30	75.900	76.600	75.100	75.300	63.700	1,201
2022-08-29	77.600	77.600	75.600	76.400	64.631	2,937
2022-08-26	78.000	78.200	76.700	77.600	65.646	2,945
2022-08-25	79.000	79.200	77.400	78.500	66.407	7,938
2022-08-24	79.900	79.900	77.700	79.200	66.999	4,218
2022-08-23	79.900	79.900	78.800	79.700	67.422	4,726
2022-08-22	77.900	79.500	77.500	79.400	67.169	5,768
2022-08-19	78.500	79.000	77.900	78.200	66.153	5,247
2022-08-18	80.000	80.000	77.700	78.500	66.407	5,896
2022-08-17	80.800	81.400	77.900	79.500	67.253	10,905
2022-08-16	87.000	87.000	80.400	80.400	68.014	7,662
2022-08-15	81.800	82.900	80.700	82.900	70.129	5,744
2022-08-12	83.300	84.300	81.100	81.400	68.860	6,903
2022-08-11	82.400	83.700	82.100	83.700	70.806	4,556
2022-08-10	81.000	81.800	80.100	81.800	69.199	5,050
2022-08-09	83.600	83.600	80.700	81.100	68.607	3,511
2022-08-08	84.000	84.000	82.600	83.000	70.214	2,307
2022-08-05	83.400	84.600	82.900	83.200	70.383	2,774
2022-08-04	82.500	83.700	82.400	83.500	70.637	3,906
2022-08-03	82.300	82.500	81.000	82.200	69.537	4,937
2022-08-02	81.800	83.500	81.200	82.600	69.876	3,995
2022-07-29	82.200	82.800	81.400	81.400	68.860	2,107
2022-07-28	83.500	84.000	81.600	81.800	69.199	3,594
2022-07-27	82.500	83.300	82.000	83.200	70.383	4,132
2022-07-26	82.700	83.000	81.900	82.200	69.537	3,469
2022-07-25	81.000	82.800	80.400	82.300	69.622	3,542
2022-07-22	82.000	82.600	81.100	81.300	68.776	4,860
2022-07-21	82.200	82.500	80.500	82.400	69.706	4,025
2022-07-20	81.800	83.200	80.400	82.000	69.368	7,062
2022-07-19	85.000	85.000	82.100	82.100	69.453	2,722
2022-07-18	85.500	85.900	84.700	85.000	71.906	3,502
2022-07-15	84.200	84.800	83.800	84.800	71.737	2,068
2022-07-14	86.100	86.100	83.200	84.200	71.229	7,778
2022-07-13	84.600	86.100	84.200	85.700	72.498	6,263
2022-07-12	83.600	84.500	83.400	84.200	71.229	8,932
2022-07-11	84.000	84.800	83.900	83.900	70.975	4,589
2022-07-08	83.600	84.500	83.500	84.500	71.483	7,674
2022-07-07	83.100	84.000	82.200	83.600	70.722	9,137
2022-07-06	82.000	83.500	82.000	83.200	70.383	5,764
2022-07-05	81.100	82.000	80.600	80.900	68.437	4,622
2022-07-04	80.800	81.000	80.300	80.900	68.437	1,767

← NewerPage 18 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.