Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	14.700	15.040	14.700	15.040	15.040	9,478
2026-07-23	15.280	15.440	14.780	14.780	14.780	14,099
2026-07-22	15.360	15.480	15.140	15.320	15.320	3,731
2026-07-21	15.360	15.700	15.120	15.500	15.500	6,355
2026-07-20	15.780	15.780	15.260	15.500	15.500	7,989
2026-07-17	16.320	16.560	15.600	15.620	15.620	10,342
2026-07-16	16.140	16.460	15.800	16.460	16.460	15,070
2026-07-15	15.440	16.040	15.380	16.040	16.040	9,463
2026-07-14	15.780	16.020	15.360	15.380	15.380	9,049
2026-07-13	15.880	16.220	15.600	15.920	15.920	4,677
2026-07-10	16.160	16.160	15.600	15.880	15.880	15,836
2026-07-09	16.320	16.380	16.000	16.020	16.020	9,164
2026-07-08	16.500	16.500	16.140	16.180	16.180	8,305
2026-07-07	16.300	16.700	16.160	16.540	16.540	12,316
2026-07-06	16.560	16.560	16.000	16.300	16.300	12,834
2026-07-03	15.860	17.700	15.860	16.720	16.720	44,975
2026-07-02	14.800	15.980	14.780	15.960	15.960	38,481
2026-07-01	14.700	14.800	14.500	14.720	14.720	4,433
2026-06-30	14.960	15.300	14.500	14.700	14.700	14,972
2026-06-29	14.500	14.960	14.500	14.840	14.840	13,177
2026-06-26	14.500	14.560	14.220	14.500	14.500	7,574
2026-06-25	14.380	14.600	14.020	14.580	14.580	16,831
2026-06-24	14.480	14.520	14.180	14.420	14.420	4,179
2026-06-23	14.740	14.780	14.440	14.440	14.440	6,137
2026-06-22	14.540	14.940	14.300	14.780	14.780	14,540
2026-06-19	14.540	14.740	14.420	14.540	14.540	11,193
2026-06-18	14.120	14.580	14.000	14.580	14.580	18,081
2026-06-17	13.820	14.160	13.620	14.160	14.160	15,325
2026-06-16	14.020	14.020	13.680	13.740	13.740	8,077
2026-06-15	14.040	14.300	13.960	13.980	13.980	13,689
2026-06-12	13.360	14.040	13.360	14.040	14.040	15,350
2026-06-11	13.200	13.580	13.200	13.320	13.320	10,211
2026-06-10	13.160	13.380	13.140	13.260	13.260	8,260
2026-06-09	13.280	13.300	13.180	13.200	13.200	6,165
2026-06-08	13.280	13.340	13.180	13.240	13.240	8,993
2026-06-05	13.500	13.560	13.180	13.240	13.240	7,303
2026-06-04	13.440	13.520	13.180	13.460	13.460	15,233
2026-06-03	13.400	13.660	13.320	13.360	13.360	8,802
2026-06-02	13.540	13.780	13.440	13.440	13.440	8,832
2026-06-01	13.460	13.840	13.400	13.500	13.500	12,021
2026-05-29	13.740	13.860	13.440	13.500	13.500	18,268
2026-05-28	13.780	13.780	13.600	13.700	13.700	6,581
2026-05-27	13.940	13.940	13.700	13.740	13.740	5,315
2026-05-26	13.720	14.180	13.720	13.900	13.900	21,111
2026-05-22	13.400	13.920	13.400	13.700	13.700	14,785
2026-05-21	13.740	13.820	13.400	13.620	13.620	16,453
2026-05-20	13.480	13.720	13.220	13.700	13.700	15,062
2026-05-19	13.180	13.660	13.180	13.440	13.440	13,704
2026-05-18	13.200	13.340	13.060	13.200	13.200	7,803
2026-05-15	13.300	13.540	13.140	13.300	13.300	15,025
2026-05-13	13.440	13.680	13.100	13.260	13.260	12,806
2026-05-12	13.600	13.680	13.300	13.300	13.300	10,713
2026-05-11	13.580	14.260	13.560	13.560	13.560	31,089
2026-05-08	13.260	13.740	13.260	13.580	13.580	22,036
2026-05-07	13.280	13.440	13.260	13.360	13.360	8,422
2026-05-06	13.200	13.600	13.160	13.240	13.240	15,890
2026-05-05	13.180	13.400	13.060	13.060	13.060	17,162
2026-05-04	13.200	13.380	12.960	13.040	13.040	9,797
2026-04-30	13.220	13.220	12.960	13.000	13.000	6,630
2026-04-29	13.340	13.480	13.100	13.100	13.100	11,196

← NewerPage 2 of 21 · 1,259 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.