Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	92.300	92.300	89.900	90.300	75.385	16,250
2022-01-07	91.400	91.600	90.600	91.600	76.471	5,910
2022-01-06	90.400	92.200	90.200	91.700	76.554	8,431
2022-01-05	89.200	92.500	89.200	90.700	75.719	9,121
2022-01-04	90.900	90.900	89.400	89.600	74.801	4,187
2022-01-03	89.500	91.000	89.500	90.500	75.552	4,878
2021-12-30	87.800	89.900	87.800	89.900	75.051	6,485
2021-12-29	87.300	88.400	86.000	88.400	73.799	16,408
2021-12-28	88.300	88.500	86.600	87.000	72.630	6,256
2021-12-27	88.100	88.900	87.600	88.100	73.549	3,611
2021-12-23	87.600	88.100	86.000	87.400	72.964	7,715
2021-12-22	87.400	88.700	87.200	88.000	73.465	12,563
2021-12-21	87.900	88.900	87.800	87.800	73.298	4,195
2021-12-20	87.500	88.900	86.500	88.200	73.632	13,162
2021-12-17	86.700	88.200	86.000	87.900	73.382	7,453
2021-12-16	87.100	88.600	87.000	87.100	72.714	13,163
2021-12-15	86.900	88.300	86.000	87.100	72.714	8,328
2021-12-14	87.300	87.500	86.600	87.300	72.881	17,214
2021-12-13	87.700	88.400	86.300	86.700	72.380	8,671
2021-12-10	87.500	88.100	86.800	87.300	72.881	4,556
2021-12-09	87.400	88.200	87.000	87.900	73.382	5,395
2021-12-08	89.100	89.100	87.800	87.800	73.298	1,911
2021-12-07	88.100	89.700	88.100	88.900	74.217	6,420
2021-12-06	89.500	89.500	87.400	88.500	73.883	5,246
2021-12-03	89.900	90.100	88.900	89.200	74.467	7,104
2021-12-02	90.100	90.900	89.200	90.300	75.385	9,624
2021-12-01	88.400	91.200	88.400	90.500	75.552	4,919
2021-11-30	89.400	90.500	86.100	88.000	73.465	29,839
2021-11-29	90.000	91.200	89.800	90.000	75.135	4,670
2021-11-26	91.700	92.000	90.100	90.100	75.218	3,526
2021-11-25	92.400	93.500	92.100	92.400	77.139	6,125
2021-11-24	92.100	93.600	91.900	92.400	77.139	17,561
2021-11-23	93.100	94.300	91.400	92.500	77.222	6,336
2021-11-22	94.400	94.600	92.900	93.500	78.057	8,088
2021-11-19	92.800	94.100	92.500	94.000	78.474	6,349
2021-11-18	93.000	93.600	91.900	93.200	77.806	33,322
2021-11-17	94.000	94.500	92.900	93.400	77.973	7,131
2021-11-16	92.700	94.700	92.500	93.600	78.140	5,678
2021-11-15	92.100	94.200	92.100	93.400	77.973	10,247
2021-11-12	96.300	96.300	92.700	92.800	77.472	7,168
2021-11-11	96.700	97.700	95.500	95.900	80.060	11,251
2021-11-10	98.000	98.500	96.000	97.100	81.062	17,257
2021-11-09	97.600	97.800	96.400	97.600	81.480	8,465
2021-11-08	96.000	98.700	96.000	98.000	81.814	24,557
2021-11-05	96.800	97.200	95.500	96.600	80.645	5,579
2021-11-04	97.900	98.000	96.500	97.500	81.396	5,884
2021-11-03	95.100	97.500	94.700	97.500	81.396	5,665
2021-11-02	94.800	96.400	94.200	95.500	79.727	6,666
2021-11-01	94.400	95.900	94.400	95.500	79.727	6,143
2021-10-29	93.700	94.000	92.600	94.000	78.474	8,978
2021-10-28	93.600	94.000	92.700	93.000	77.639	1,389
2021-10-27	94.600	95.000	92.900	93.200	77.806	4,493
2021-10-26	94.700	95.300	93.600	95.000	79.309	6,485
2021-10-25	94.900	96.000	93.900	94.700	79.059	4,988
2021-10-22	96.700	96.700	94.300	95.300	79.560	4,434
2021-10-21	94.000	95.900	94.000	95.900	80.060	4,019
2021-10-20	95.000	95.000	93.600	94.200	78.641	4,532

← NewerPage 21 of 21 · 1,257 trading days

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.