Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	90.600	92.000	89.800	92.000	76.805	6,900
2022-04-04	90.100	91.900	90.000	90.800	75.803	8,326
2022-04-01	91.000	91.000	89.300	89.600	74.801	8,594
2022-03-31	89.000	90.300	88.500	90.300	75.385	7,367
2022-03-30	88.300	90.100	87.800	88.600	73.966	6,922
2022-03-29	90.400	90.600	87.800	88.700	74.050	7,643
2022-03-28	89.600	91.000	88.500	89.900	75.051	11,674
2022-03-25	88.700	90.100	88.600	90.000	75.135	2,692
2022-03-24	88.400	88.800	86.900	88.300	73.716	4,854
2022-03-23	89.000	89.900	87.700	88.300	73.716	5,704
2022-03-22	88.700	90.900	88.400	89.500	74.718	6,653
2022-03-21	89.300	89.400	88.100	88.700	74.050	4,192
2022-03-18	87.400	89.100	86.800	89.100	74.384	9,809
2022-03-17	88.600	89.000	87.200	87.800	73.298	2,636
2022-03-16	84.900	88.600	84.900	88.200	73.632	8,270
2022-03-15	85.100	85.600	84.400	84.900	70.877	6,045
2022-03-14	87.800	87.900	85.500	85.500	71.378	4,565
2022-03-11	87.600	88.900	87.200	87.400	72.964	7,398
2022-03-10	87.800	89.200	86.100	88.000	73.465	12,918
2022-03-09	85.700	88.200	84.000	88.200	73.632	15,463
2022-03-08	86.100	86.800	84.100	85.300	71.211	10,253
2022-03-07	84.100	86.600	83.200	86.600	72.297	13,496
2022-03-04	85.000	87.100	84.500	84.500	70.543	9,581
2022-03-03	85.600	87.800	85.600	86.000	71.796	6,182
2022-03-02	89.400	91.700	86.000	86.000	71.796	13,189
2022-03-01	83.600	86.800	83.600	86.300	72.046	6,021
2022-02-28	86.600	87.100	84.000	84.000	70.126	18,137
2022-02-25	85.300	87.500	84.700	86.400	72.130	3,978
2022-02-24	83.100	86.800	83.100	84.600	70.627	15,045
2022-02-23	87.000	87.500	86.300	87.000	72.630	5,715
2022-02-22	84.900	87.200	84.100	86.600	72.297	14,375
2022-02-21	84.200	85.200	84.000	85.200	71.128	5,800
2022-02-18	84.800	85.200	84.000	84.500	70.543	2,407
2022-02-17	84.200	84.500	83.500	84.500	70.543	2,817
2022-02-16	84.500	84.800	83.900	84.500	70.543	5,097
2022-02-15	84.800	85.200	83.300	84.700	70.710	7,918
2022-02-14	85.800	85.800	84.300	85.000	70.961	4,416
2022-02-11	86.300	86.500	85.300	86.200	71.963	4,084
2022-02-10	85.700	86.100	85.000	85.700	71.545	5,493
2022-02-09	85.800	86.000	85.200	85.400	71.295	5,204
2022-02-08	86.500	87.000	85.300	85.500	71.378	9,024
2022-02-07	86.400	87.000	86.100	86.500	72.213	3,754
2022-02-04	86.300	87.000	86.000	86.400	72.130	4,845
2022-02-03	88.000	88.000	86.100	86.700	72.380	4,807
2022-02-02	86.900	88.600	86.800	88.600	73.966	5,735
2022-02-01	87.000	87.000	86.000	87.000	72.630	10,664
2022-01-31	86.300	87.200	86.100	86.600	72.297	8,077
2022-01-28	87.500	87.800	86.300	86.300	72.046	3,966
2022-01-27	87.200	87.500	86.600	87.500	73.048	11,276
2022-01-26	88.200	89.500	87.000	87.600	73.131	8,966
2022-01-25	89.500	90.000	87.800	87.800	73.298	7,832
2022-01-24	90.500	91.400	88.300	88.900	74.217	11,966
2022-01-21	88.000	91.000	87.900	90.500	75.552	8,837
2022-01-20	87.000	88.800	87.000	87.800	73.298	5,585
2022-01-19	87.700	88.500	87.000	87.500	73.048	6,375
2022-01-18	87.800	89.200	87.400	88.100	73.549	4,831
2022-01-17	87.900	88.400	87.100	87.700	73.215	2,798
2022-01-14	88.900	89.300	88.000	88.200	73.632	2,551
2022-01-13	87.100	89.200	86.700	89.200	74.467	13,276
2022-01-12	87.500	88.900	87.300	87.400	72.964	7,962

← NewerPage 20 of 22 · 1,262 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.