Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	13.340	13.480	13.100	13.100	13.100	11,196
2026-04-28	13.260	13.480	13.100	13.220	13.220	6,084
2026-04-27	13.300	13.380	13.100	13.280	13.280	9,763
2026-04-24	12.980	13.420	12.920	13.200	13.200	18,997
2026-04-23	13.260	13.500	12.880	12.880	12.880	19,120
2026-04-22	13.480	13.540	13.020	13.140	13.140	15,840
2026-04-21	13.220	13.800	13.220	13.580	13.580	39,621
2026-04-20	13.160	13.320	13.100	13.300	13.300	17,607
2026-04-17	13.020	13.400	12.980	12.980	12.980	14,017
2026-04-16	13.400	13.440	13.140	13.140	13.140	13,274
2026-04-15	12.740	13.820	12.740	13.440	13.440	44,926
2026-04-14	12.200	12.740	12.180	12.640	12.640	40,910
2026-04-13	11.440	12.180	11.360	12.180	12.180	31,958
2026-04-10	11.260	11.700	11.260	11.480	11.480	10,550
2026-04-09	11.280	11.840	11.280	11.340	11.340	21,198
2026-04-08	11.260	11.820	11.260	11.380	11.380	15,039
2026-04-07	10.800	11.860	10.800	11.300	11.300	31,917
2026-04-02	10.820	10.940	10.660	10.820	10.820	20,114
2026-04-01	11.060	11.120	10.720	10.720	10.720	13,828
2026-03-31	11.200	11.400	11.120	11.120	11.120	5,959
2026-03-30	10.880	11.220	10.820	11.220	11.220	20,758
2026-03-27	11.180	11.180	10.380	10.820	10.820	28,854
2026-03-26	10.620	11.140	10.560	10.980	10.980	34,858
2026-03-25	11.000	11.600	10.780	10.780	10.780	68,585
2026-03-24	10.100	10.300	9.820	10.060	10.060	17,177
2026-03-23	9.800	10.360	9.500	9.950	9.950	32,903
2026-03-20	10.300	10.380	9.940	9.980	9.980	25,638
2026-03-19	10.700	10.700	10.160	10.200	10.200	23,033
2026-03-18	10.820	11.080	10.780	10.800	10.800	22,113
2026-03-17	10.920	10.960	10.520	10.920	10.920	16,796
2026-03-16	11.520	11.520	10.860	11.100	11.100	14,815
2026-03-13	11.380	11.520	11.260	11.420	11.420	9,526
2026-03-12	11.280	11.600	10.880	11.480	11.480	14,621
2026-03-11	11.300	11.620	10.980	11.380	11.380	15,136
2026-03-10	11.460	11.720	11.300	11.320	11.320	16,675
2026-03-09	11.260	11.420	10.940	11.300	11.300	15,369
2026-03-06	11.460	11.600	11.240	11.420	11.420	20,640
2026-03-05	11.440	11.480	11.300	11.300	11.300	7,031
2026-03-04	11.320	11.700	11.280	11.380	11.380	35,740
2026-03-03	11.880	12.020	11.420	11.420	11.420	25,675
2026-03-02	11.600	12.160	11.000	12.020	12.020	138,839
2026-02-27	11.520	11.780	11.220	11.780	11.780	47,093
2026-02-26	11.000	11.920	10.980	11.420	11.420	128,805
2026-02-25	11.500	11.960	10.720	10.980	10.980	117,152
2026-02-24	10.780	12.000	10.780	11.560	11.560	501,483
2026-02-23	10.480	10.900	10.440	10.600	10.600	264,532
2026-02-20	10.400	10.920	10.060	10.640	10.640	156,178
2026-02-19	10.220	10.960	9.990	10.460	10.460	66,574
2026-02-18	10.400	10.400	9.860	10.080	10.080	54,265
2026-02-17	10.700	10.700	10.320	10.320	10.320	34,660
2026-02-16	10.820	10.940	10.640	10.660	10.660	20,032
2026-02-13	11.000	11.200	10.820	10.900	10.900	16,154
2026-02-12	11.000	11.280	10.800	11.060	11.060	64,325
2026-02-11	11.400	11.560	10.940	11.000	11.000	64,975
2026-02-10	11.300	11.560	11.080	11.480	11.480	58,248
2026-02-09	11.500	11.660	11.020	11.360	11.360	79,212
2026-02-06	10.840	11.580	10.560	11.440	11.440	71,801
2026-02-05	10.960	11.040	10.560	10.700	10.700	37,831
2026-02-04	10.640	10.960	10.600	10.960	10.960	53,835
2026-02-03	10.900	10.900	10.500	10.720	10.720	33,398

← NewerPage 3 of 5 · 250 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.