Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	80.200	81.000	78.900	80.400	68.014	6,105
2022-06-30	78.800	79.800	78.000	79.800	67.507	7,774
2022-06-29	79.800	79.800	77.800	79.200	66.999	7,456
2022-06-28	79.600	79.800	78.400	79.700	67.422	5,714
2022-06-27	78.500	79.200	78.400	79.200	66.999	2,291
2022-06-24	78.900	79.700	77.200	78.100	66.069	7,093
2022-06-23	76.200	78.500	75.300	78.500	66.407	11,100
2022-06-22	75.300	76.000	73.800	75.800	64.123	8,873
2022-06-21	75.700	76.500	75.400	75.700	64.039	5,840
2022-06-20	77.300	77.300	75.700	75.700	64.039	1,813
2022-06-17	76.400	76.900	75.700	76.600	64.800	8,794
2022-06-16	77.600	77.900	75.700	75.700	64.039	11,801
2022-06-15	77.000	78.200	76.000	77.200	65.307	10,000
2022-06-14	77.000	77.000	75.200	75.800	64.123	17,707
2022-06-13	76.700	77.100	76.100	76.500	64.715	11,580
2022-06-10	76.500	77.700	75.600	77.400	65.477	11,718
2022-06-09	77.400	77.600	76.700	76.700	64.884	11,094
2022-06-08	77.700	77.700	76.600	77.100	65.223	8,992
2022-06-07	79.300	79.300	77.800	77.900	65.900	9,642
2022-06-03	79.900	81.000	79.000	79.400	67.169	3,825
2022-06-02	79.500	80.200	79.400	79.500	67.253	9,386
2022-06-01	81.100	81.900	79.800	80.100	67.761	15,029
2022-05-31	79.900	81.700	78.700	81.700	69.114	39,422
2022-05-30	82.300	82.300	79.700	80.300	67.930	7,604
2022-05-27	80.500	82.500	80.200	81.900	69.283	5,034
2022-05-25	81.500	82.900	79.900	80.500	68.099	5,657
2022-05-24	84.600	84.600	81.800	81.800	69.199	6,608
2022-05-23	82.600	85.000	80.800	85.000	71.906	38,071
2022-05-20	84.300	84.500	82.400	83.000	70.214	4,574
2022-05-19	84.500	84.600	83.400	83.900	70.975	8,643
2022-05-18	84.800	85.900	82.700	84.900	71.821	6,823
2022-05-17	86.200	86.200	83.800	84.400	71.398	2,469
2022-05-16	85.700	87.300	85.700	86.200	72.921	2,778
2022-05-13	84.400	86.200	83.600	85.300	72.160	7,574
2022-05-12	83.400	85.300	82.900	84.800	71.737	6,391
2022-05-11	82.600	84.600	82.600	84.600	71.567	5,604
2022-05-10	83.000	83.900	82.600	82.800	70.045	5,443
2022-05-09	83.000	83.900	82.600	82.700	69.960	3,020
2022-05-06	84.500	85.500	83.200	84.200	71.229	5,132
2022-05-05	86.100	86.100	84.000	84.100	71.145	4,042
2022-05-04	83.900	85.400	82.800	85.400	72.244	3,971
2022-05-03	84.300	84.300	82.800	83.500	70.637	11,563
2022-05-02	89.000	89.000	83.500	83.600	70.722	20,130
2022-04-29	88.100	90.700	87.500	90.000	76.136	8,990
2022-04-28	88.000	88.500	87.000	88.500	74.867	4,217
2022-04-27	85.700	86.900	84.800	86.900	73.513	5,600
2022-04-26	85.900	85.900	85.100	85.300	72.160	5,632
2022-04-25	87.500	87.500	85.300	86.300	73.006	2,964
2022-04-22	87.600	88.000	86.000	87.100	73.682	21,077
2022-04-21	88.500	89.400	86.900	87.200	73.767	2,825
2022-04-20	88.000	89.500	88.000	88.800	75.120	5,148
2022-04-19	88.400	88.400	86.800	87.700	74.190	6,553
2022-04-14	88.000	89.000	87.400	88.900	75.205	6,538
2022-04-13	88.500	88.800	87.600	88.700	75.036	5,074
2022-04-12	88.700	89.600	88.100	89.000	75.290	16,941
2022-04-11	90.000	90.000	88.300	90.000	76.136	6,090
2022-04-08	91.200	91.500	89.000	89.300	75.543	3,352
2022-04-07	90.000	90.600	89.400	89.900	76.051	6,668
2022-04-06	91.000	92.800	91.000	91.300	76.220	8,949
2022-04-05	90.600	92.000	89.800	92.000	76.805	6,900

← NewerPage 19 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.