Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	12.740	12.740	12.240	12.240	12.240	5,952
2025-08-07	12.300	12.680	12.200	12.520	12.520	10,801
2025-08-06	12.500	12.720	12.340	12.340	12.340	14,448
2025-08-05	12.140	12.500	12.020	12.480	12.480	9,126
2025-08-04	12.040	12.260	12.040	12.040	12.040	10,963
2025-07-31	12.140	12.420	12.080	12.260	12.260	13,777
2025-07-30	12.240	12.280	12.100	12.100	12.100	4,986
2025-07-29	12.020	12.280	11.860	12.140	12.140	8,080
2025-07-28	12.260	12.680	12.020	12.100	12.100	17,742
2025-07-25	12.220	12.360	12.080	12.200	12.200	19,025
2025-07-24	12.120	12.460	12.100	12.320	12.320	22,819
2025-07-23	11.680	12.180	11.680	12.060	12.060	24,492
2025-07-22	11.700	11.920	11.680	11.680	11.680	16,330
2025-07-21	11.640	12.060	11.540	11.720	11.720	13,896
2025-07-18	11.620	12.200	11.300	11.780	11.780	43,878
2025-07-17	12.000	12.100	11.240	11.600	11.600	49,499
2025-07-16	12.360	12.360	12.000	12.000	12.000	56,079
2025-07-15	12.060	12.500	12.060	12.300	12.300	13,281
2025-07-14	12.520	12.580	12.060	12.060	12.060	20,701
2025-07-11	13.080	13.200	12.460	12.460	12.460	24,649
2025-07-10	12.340	13.300	12.300	13.100	13.100	25,993
2025-07-09	12.280	12.680	12.140	12.440	12.440	11,407
2025-07-08	12.100	12.420	12.060	12.320	12.320	21,924
2025-07-07	12.520	12.520	12.100	12.100	12.100	13,234
2025-07-04	12.160	12.540	12.100	12.440	12.440	28,013
2025-07-03	12.600	12.700	12.100	12.140	12.140	46,690
2025-07-02	12.920	12.980	12.540	12.540	12.540	12,761
2025-07-01	12.840	12.920	12.500	12.800	12.800	19,844
2025-06-30	13.140	13.140	12.840	12.840	12.840	14,519
2025-06-27	13.100	13.280	13.000	13.260	13.260	13,914
2025-06-26	13.140	13.280	13.080	13.080	13.080	13,939
2025-06-25	14.100	14.240	13.020	13.020	13.020	43,583
2025-06-24	13.720	14.280	13.700	14.180	14.180	20,478
2025-06-23	13.600	13.860	13.320	13.600	13.600	16,280
2025-06-20	13.440	13.900	13.420	13.480	13.480	34,749
2025-06-19	14.260	14.300	13.400	13.400	13.400	25,218
2025-06-18	14.040	14.760	13.980	14.380	14.380	23,857
2025-06-17	13.800	14.440	13.200	14.080	14.080	72,976
2025-06-16	12.200	13.700	12.200	13.200	13.200	25,652
2025-06-13	12.500	12.520	12.140	12.220	12.220	39,649
2025-06-12	12.880	12.880	12.520	12.600	12.600	28,735
2025-06-11	12.800	13.160	12.800	13.080	13.080	36,244
2025-06-10	13.400	13.400	12.820	12.920	12.920	36,557
2025-06-06	13.500	13.500	13.120	13.320	13.320	27,105
2025-06-05	13.900	14.040	13.420	13.500	13.500	24,719
2025-06-04	14.340	14.340	13.880	14.000	14.000	15,119
2025-06-03	14.260	14.500	14.000	14.220	14.220	18,413
2025-06-02	14.400	14.400	13.860	14.080	14.080	26,286
2025-05-30	14.500	14.920	14.400	14.400	14.400	26,690
2025-05-28	15.040	15.100	14.400	14.500	14.500	28,879
2025-05-27	14.640	15.780	14.360	15.180	15.180	63,132
2025-05-26	15.060	15.240	14.360	14.440	14.440	31,423
2025-05-23	15.300	15.520	15.020	15.020	13.520	20,183
2025-05-22	15.600	15.700	15.260	15.360	13.826	29,890
2025-05-21	15.760	15.760	15.240	15.500	13.952	14,891
2025-05-20	15.440	15.800	15.160	15.620	14.060	14,171
2025-05-19	16.080	16.080	15.340	15.380	13.844	21,001
2025-05-16	15.460	16.080	14.940	16.000	14.402	56,280
2025-05-15	15.880	16.200	15.420	15.500	13.952	28,870
2025-05-14	16.660	17.000	15.880	16.020	14.420	29,390

← NewerPage 6 of 21 · 1,260 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.