Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	10.920	10.960	10.640	10.840	10.840	17,631
2026-01-30	11.000	11.560	10.940	11.000	11.000	34,190
2026-01-29	10.900	11.060	10.620	11.000	11.000	57,827
2026-01-28	11.900	11.900	10.800	11.100	11.100	132,616
2026-01-27	10.940	10.940	10.540	10.640	10.640	29,359
2026-01-26	11.000	11.100	10.880	10.880	10.880	17,918
2026-01-23	11.360	11.360	11.000	11.020	11.020	37,064
2026-01-22	11.460	11.620	11.300	11.440	11.440	18,237
2026-01-21	12.000	12.000	11.340	11.400	11.400	19,308
2026-01-20	12.040	12.200	11.620	11.940	11.940	25,743
2026-01-19	12.160	12.420	11.820	11.860	11.860	43,816
2026-01-16	12.420	12.420	12.000	12.100	12.100	21,019
2026-01-15	12.600	12.800	12.100	12.500	12.500	49,062
2026-01-14	12.320	13.380	12.180	12.500	12.500	83,679
2026-01-13	12.860	12.860	12.340	12.420	12.420	14,422
2026-01-12	12.600	13.140	12.600	12.760	12.760	12,565
2026-01-09	12.520	12.840	12.260	12.700	12.700	9,861
2026-01-08	12.420	12.780	12.180	12.520	12.520	7,535
2026-01-07	13.500	13.580	12.120	12.320	12.320	57,021
2026-01-06	13.260	13.460	13.240	13.460	13.460	2,951
2026-01-05	13.720	13.800	13.100	13.260	13.260	9,314
2025-12-30	13.540	13.860	13.500	13.600	13.600	15,292
2025-12-29	13.140	13.700	12.940	13.660	13.660	17,903
2025-12-23	13.000	13.300	12.840	13.100	13.100	15,120
2025-12-22	12.920	13.160	12.500	12.900	12.900	18,138
2025-12-19	12.500	13.600	12.500	12.880	12.880	40,199
2025-12-18	11.820	12.500	11.820	12.500	12.500	17,325
2025-12-17	11.620	12.040	11.620	11.820	11.820	11,479
2025-12-16	11.680	11.940	11.580	11.720	11.720	6,258
2025-12-15	11.100	11.740	10.920	11.580	11.580	28,862
2025-12-12	11.040	11.260	10.800	11.080	11.080	29,913
2025-12-11	11.000	11.100	10.840	10.940	10.940	15,065
2025-12-10	11.080	11.080	10.780	11.000	11.000	27,376
2025-12-09	11.700	11.720	11.120	11.180	11.180	23,915
2025-12-08	12.200	12.200	11.700	11.700	11.700	17,955
2025-12-05	12.200	12.360	12.120	12.280	12.280	9,238
2025-12-04	12.100	12.400	12.100	12.300	12.300	5,882
2025-12-03	12.460	12.460	12.100	12.100	12.100	9,099
2025-12-02	12.200	12.820	12.200	12.360	12.360	25,322
2025-12-01	12.040	12.460	12.040	12.300	12.300	16,411
2025-11-28	12.080	12.300	11.900	12.140	12.140	22,641
2025-11-27	11.860	12.560	11.860	12.160	12.160	17,986
2025-11-26	12.280	12.400	11.860	11.860	11.860	8,814
2025-11-25	12.160	12.460	12.000	12.380	12.380	14,574
2025-11-24	11.740	12.560	11.740	12.260	12.260	21,576
2025-11-21	11.620	11.860	11.620	11.720	11.720	5,538
2025-11-20	11.800	11.800	11.580	11.680	11.680	5,658
2025-11-19	11.720	11.860	11.540	11.700	11.700	7,877
2025-11-18	11.880	11.880	11.440	11.660	11.660	22,834
2025-11-17	12.240	12.480	11.760	11.980	11.980	32,722
2025-11-14	13.000	13.200	12.220	12.240	12.240	40,161
2025-11-13	13.040	13.440	13.000	13.080	13.080	17,172
2025-11-12	12.260	13.040	12.000	13.040	13.040	29,673
2025-11-11	11.960	12.360	11.940	12.360	12.360	10,903
2025-11-10	12.120	12.360	11.940	11.940	11.940	21,891
2025-11-07	12.160	12.420	12.100	12.320	12.320	11,636
2025-11-06	12.580	12.580	12.000	12.060	12.060	13,375
2025-11-05	12.600	12.720	12.500	12.500	12.500	7,763
2025-11-04	13.000	13.100	12.580	12.620	12.620	15,955
2025-11-03	13.500	13.780	13.060	13.060	13.060	10,529

← NewerPage 4 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.