Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	13.720	14.000	13.500	13.600	13.600	13,109
2025-10-30	13.780	13.780	13.500	13.620	13.620	6,394
2025-10-29	13.600	14.220	13.560	13.840	13.840	37,460
2025-10-28	13.040	13.760	12.960	13.720	13.720	24,370
2025-10-27	13.200	13.200	12.880	12.920	12.920	9,647
2025-10-24	13.200	13.580	13.160	13.280	13.280	10,536
2025-10-23	13.120	13.620	13.000	13.080	13.080	14,979
2025-10-22	12.660	13.120	12.400	13.060	13.060	14,259
2025-10-21	12.440	12.660	12.360	12.560	12.560	4,652
2025-10-20	12.540	12.540	12.400	12.540	12.540	7,008
2025-10-17	12.740	12.780	12.420	12.640	12.640	8,980
2025-10-16	13.180	13.180	12.400	12.640	12.640	25,894
2025-10-15	12.860	13.360	12.860	13.000	13.000	11,583
2025-10-14	13.580	13.800	12.860	12.940	12.940	20,797
2025-10-13	13.580	14.340	13.580	13.680	13.680	10,626
2025-10-10	14.060	14.060	13.580	13.700	13.700	13,724
2025-10-09	12.700	14.220	12.700	13.960	13.960	33,379
2025-10-08	12.600	12.740	12.480	12.600	12.600	6,607
2025-10-07	12.740	12.940	12.440	12.500	12.500	9,986
2025-10-06	12.960	12.980	12.600	12.840	12.840	12,949
2025-10-03	12.660	13.220	12.560	13.080	13.080	25,163
2025-10-02	12.060	12.700	12.060	12.520	12.520	20,162
2025-10-01	11.960	12.160	11.900	12.060	12.060	7,484
2025-09-30	11.900	12.160	11.860	12.040	12.040	15,860
2025-09-29	12.120	12.120	11.840	11.940	11.940	8,232
2025-09-26	12.500	12.500	11.900	11.940	11.940	12,865
2025-09-25	12.500	13.000	12.500	12.500	12.500	10,494
2025-09-24	12.520	12.700	12.380	12.520	12.520	16,162
2025-09-23	13.500	13.500	12.380	12.460	12.460	28,769
2025-09-22	13.540	13.620	13.300	13.380	13.380	11,411
2025-09-19	13.500	13.700	13.460	13.540	13.540	18,122
2025-09-18	13.560	13.680	13.340	13.620	13.620	15,696
2025-09-17	13.420	13.680	13.320	13.680	13.680	13,632
2025-09-16	13.260	13.620	13.260	13.520	13.520	10,355
2025-09-15	13.640	13.900	13.340	13.340	13.340	14,551
2025-09-12	13.360	13.640	13.260	13.600	13.600	13,348
2025-09-11	13.580	13.700	13.320	13.360	13.360	7,828
2025-09-10	13.800	13.920	13.440	13.460	13.460	13,338
2025-09-09	13.820	14.200	13.740	13.800	13.800	12,359
2025-09-08	14.140	14.260	13.580	13.700	13.700	29,294
2025-09-05	14.220	14.460	14.020	14.260	14.260	15,435
2025-09-04	14.680	14.980	14.220	14.220	14.220	21,377
2025-09-03	15.100	15.100	14.680	14.760	14.760	16,483
2025-09-02	14.920	15.300	14.800	15.020	15.020	19,585
2025-09-01	16.240	16.660	14.920	15.020	15.020	42,922
2025-08-29	17.380	17.380	16.100	16.120	16.120	40,052
2025-08-28	16.780	17.520	16.780	17.080	17.080	66,035
2025-08-27	15.500	16.880	15.500	16.500	16.500	47,488
2025-08-26	15.760	16.040	15.360	15.360	15.360	25,493
2025-08-25	15.560	16.500	15.300	15.660	15.660	53,107
2025-08-22	14.560	15.720	14.540	15.340	15.340	42,974
2025-08-21	14.600	15.080	13.820	14.460	14.460	55,330
2025-08-20	14.000	14.980	13.680	14.800	14.800	52,370
2025-08-19	13.500	14.200	13.500	13.880	13.880	39,389
2025-08-18	13.600	14.180	13.180	13.400	13.400	38,134
2025-08-15	13.160	13.820	13.080	13.160	13.160	29,913
2025-08-14	13.520	13.680	12.800	12.960	12.960	31,470
2025-08-13	12.320	13.780	12.320	13.440	13.440	53,995
2025-08-12	12.120	12.200	12.020	12.180	12.180	6,890
2025-08-11	12.200	12.300	12.100	12.100	12.100	8,512

← NewerPage 5 of 21 · 1,257 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.