Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	37.350	39.400	36.800	38.600	34.745	30,007
2024-11-12	38.000	38.300	36.850	37.500	33.755	20,605
2024-11-11	39.700	39.950	37.200	38.100	34.295	44,703
2024-11-08	39.150	39.450	38.150	39.350	35.420	35,983
2024-11-07	41.100	41.500	39.350	39.350	35.420	36,831
2024-11-06	41.950	42.200	41.000	41.300	37.176	10,917
2024-11-05	43.500	43.950	41.700	41.750	37.581	28,698
2024-11-04	43.750	44.000	43.350	43.550	39.201	12,250
2024-11-01	42.750	44.250	42.750	44.100	39.696	7,397
2024-10-31	43.500	43.500	42.800	42.950	38.661	29,667
2024-10-30	44.150	44.450	43.200	43.650	39.291	25,024
2024-10-29	45.150	45.300	44.500	44.500	40.056	23,533
2024-10-28	45.700	46.000	44.800	45.250	40.731	18,448
2024-10-25	45.900	46.300	45.200	45.900	41.316	13,067
2024-10-24	46.000	46.800	45.700	45.700	41.136	8,283
2024-10-23	46.550	46.950	45.850	46.050	41.451	5,784
2024-10-22	47.300	47.300	45.400	46.350	41.721	11,900
2024-10-21	47.000	47.800	46.850	47.100	42.396	18,011
2024-10-18	47.500	48.200	46.650	47.000	42.306	29,225
2024-10-17	47.350	47.800	46.450	47.300	42.576	20,431
2024-10-16	47.500	48.100	47.200	47.350	42.621	23,332
2024-10-15	48.500	48.900	48.150	48.150	43.341	7,197
2024-10-14	48.600	49.100	48.000	48.700	43.837	8,184
2024-10-11	48.450	49.350	48.050	48.500	43.657	11,903
2024-10-10	48.850	48.950	48.400	48.450	43.612	6,595
2024-10-09	49.100	49.100	48.450	48.850	43.972	8,713
2024-10-08	50.200	50.200	49.100	49.100	44.197	6,294
2024-10-07	50.400	50.800	50.000	50.000	45.007	6,381
2024-10-04	49.900	51.000	49.900	50.600	45.547	6,449
2024-10-03	50.300	50.400	49.900	49.900	44.917	4,487
2024-10-02	50.500	51.200	50.000	50.400	45.367	11,504
2024-10-01	51.200	51.700	50.500	50.500	45.457	11,565
2024-09-30	51.700	52.400	51.100	51.100	45.997	10,234
2024-09-27	52.400	53.600	51.500	51.900	46.717	16,726
2024-09-26	51.200	52.500	50.500	52.500	47.257	19,080
2024-09-25	49.100	50.400	48.400	50.400	45.367	23,235
2024-09-24	47.700	49.500	47.700	49.100	44.197	34,271
2024-09-23	48.400	48.700	47.550	47.550	42.801	22,235
2024-09-20	48.650	49.300	48.200	48.400	43.566	25,601
2024-09-19	49.000	50.000	48.600	48.650	43.792	12,233
2024-09-18	50.800	50.800	49.000	49.000	44.107	32,562
2024-09-17	51.300	51.800	51.000	51.000	45.907	8,457
2024-09-16	51.500	53.000	51.300	51.300	46.177	12,691
2024-09-13	51.900	52.900	51.400	51.800	46.627	8,769
2024-09-12	52.000	52.300	51.400	51.500	46.357	8,851
2024-09-11	53.400	53.900	51.900	51.900	46.717	11,210
2024-09-10	52.100	53.400	52.100	53.000	47.707	11,760
2024-09-09	51.300	52.100	51.000	51.800	46.627	10,072
2024-09-06	52.900	52.900	51.500	51.500	46.357	5,718
2024-09-05	50.900	53.700	50.900	52.700	47.437	16,529
2024-09-04	51.200	51.600	50.800	51.000	45.907	8,079
2024-09-03	51.300	52.700	51.300	51.400	46.267	12,188
2024-09-02	53.300	53.300	51.400	51.400	46.267	10,306
2024-08-30	52.100	54.000	52.100	53.100	47.797	19,599
2024-08-29	53.500	53.500	52.400	52.400	47.167	6,806
2024-08-28	53.800	54.400	53.200	53.300	47.977	10,976
2024-08-27	55.300	55.300	53.600	53.900	48.517	17,103
2024-08-26	58.100	58.400	55.300	55.300	49.777	10,432
2024-08-23	57.000	59.200	57.000	58.400	52.568	7,882
2024-08-22	56.900	58.000	55.600	57.200	51.488	6,263

← NewerPage 9 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.