Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	16.740	16.960	16.340	16.660	14.996	13,296
2025-05-12	16.700	17.000	16.460	16.620	14.960	16,115
2025-05-09	16.740	16.740	15.800	16.560	14.906	56,644
2025-05-08	16.000	16.860	15.960	16.460	14.816	28,889
2025-05-07	18.960	18.980	15.960	15.960	14.366	160,803
2025-05-06	17.920	20.000	16.780	18.980	17.085	141,109
2025-05-05	19.000	19.000	17.920	17.920	16.130	18,312
2025-05-02	18.900	19.000	17.520	18.960	17.067	25,877
2025-04-30	17.700	19.080	17.700	18.640	16.779	32,408
2025-04-29	17.220	17.700	17.060	17.580	15.824	16,996
2025-04-28	16.820	17.380	16.800	17.120	15.410	20,545
2025-04-25	16.540	16.820	16.340	16.560	14.906	16,744
2025-04-24	16.160	16.540	15.880	16.460	14.816	55,431
2025-04-23	17.260	17.260	16.040	16.120	14.510	21,983
2025-04-22	16.180	17.640	15.920	17.000	15.302	90,447
2025-04-17	16.280	16.360	16.060	16.240	14.618	15,613
2025-04-16	16.580	16.660	16.260	16.360	14.726	12,661
2025-04-15	16.900	16.940	16.160	16.800	15.122	25,701
2025-04-14	16.360	17.640	16.360	16.780	15.104	32,133
2025-04-11	17.280	17.300	16.020	16.100	14.492	53,437
2025-04-10	17.880	18.200	17.280	17.400	15.662	24,009
2025-04-09	17.640	17.640	16.900	16.960	15.266	32,698
2025-04-08	17.960	18.080	17.120	17.640	15.878	35,667
2025-04-07	17.800	18.440	17.300	17.760	15.986	37,143
2025-04-04	19.480	19.500	18.100	18.440	16.599	40,777
2025-04-03	19.660	20.400	19.080	19.560	17.607	43,311
2025-04-02	20.950	20.950	19.660	19.960	17.967	17,527
2025-04-01	21.100	21.250	20.450	20.850	18.768	22,006
2025-03-31	21.600	21.750	21.200	21.200	19.083	25,923
2025-03-28	21.500	22.200	21.250	21.950	19.758	35,150
2025-03-27	20.400	21.900	20.200	21.650	19.488	29,652
2025-03-26	20.750	21.600	20.200	20.500	18.453	33,980
2025-03-25	19.780	20.850	18.800	20.750	18.678	59,003
2025-03-24	20.200	20.200	19.600	19.680	17.715	37,642
2025-03-21	20.600	20.650	19.800	19.900	17.913	55,681
2025-03-20	20.700	21.300	19.900	20.450	18.408	100,705
2025-03-19	22.700	22.750	21.050	21.050	18.948	35,610
2025-03-18	23.000	23.500	22.550	22.700	20.433	23,160
2025-03-17	24.450	24.950	22.600	23.150	20.838	42,244
2025-03-14	23.050	24.750	23.050	24.200	21.783	43,313
2025-03-13	23.700	24.050	22.850	23.000	20.703	79,610
2025-03-12	25.050	25.150	24.200	24.650	22.188	24,096
2025-03-11	25.050	25.300	24.250	25.050	22.548	42,580
2025-03-10	26.000	26.150	24.450	25.250	22.728	49,375
2025-03-07	26.500	26.550	25.050	26.050	23.449	42,220
2025-03-06	27.350	28.350	25.550	26.550	23.899	60,463
2025-03-05	32.550	32.650	27.000	27.050	24.349	130,228
2025-03-04	31.250	32.900	30.900	32.500	29.254	47,132
2025-03-03	29.600	31.300	29.250	31.300	28.174	41,906
2025-02-28	30.650	30.650	29.400	29.750	26.779	72,422
2025-02-27	37.500	37.500	30.000	30.700	27.634	183,052
2025-02-26	42.100	42.800	41.900	42.100	37.896	6,803
2025-02-25	42.300	42.550	42.000	42.100	37.896	8,318
2025-02-24	41.500	42.650	41.350	42.650	38.391	7,239
2025-02-21	41.200	41.700	41.200	41.700	37.536	6,432
2025-02-20	41.450	41.550	40.950	41.400	37.266	7,646
2025-02-19	41.050	41.350	40.600	41.300	37.176	9,579
2025-02-18	41.300	41.450	40.850	40.850	36.770	11,910
2025-02-17	42.200	42.400	40.750	41.000	36.906	17,155
2025-02-14	40.700	42.250	40.650	42.000	37.806	26,411

← NewerPage 7 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.