Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.920	13.320	12.740	12.880	12.880	7,837
2026-10-15	12.440	13.160	12.440	13.000	13.000	10,177
2026-10-14	12.360	12.940	12.360	12.560	12.560	6,624
2026-10-13	12.260	12.460	12.120	12.440	12.440	3,932
2026-10-12	12.180	12.320	12.180	12.300	12.300	2,470
2026-10-09	11.940	12.300	11.940	12.200	12.200	4,975
2026-10-08	12.100	12.100	11.800	11.860	11.860	6,605
2026-10-07	11.780	12.180	11.780	12.180	12.180	3,329
2026-10-06	11.640	11.920	11.620	11.860	11.860	10,391
2026-10-05	11.600	11.960	11.400	11.800	11.800	22,198
2026-10-02	11.980	11.980	11.540	11.680	11.680	3,540
2026-10-01	12.080	12.080	11.740	11.900	11.900	14,844
2026-09-30	12.240	12.360	12.000	12.000	12.000	19,716
2026-09-29	12.400	12.600	12.260	12.320	12.320	5,901
2026-09-28	12.620	12.800	12.400	12.400	12.400	6,876
2026-09-25	12.440	12.840	12.260	12.700	12.700	5,770
2026-09-24	12.860	12.900	12.140	12.300	12.300	10,533
2026-09-23	12.740	13.180	12.740	12.940	12.940	13,605
2026-09-22	12.560	12.800	12.560	12.800	12.800	9,615
2026-09-21	12.320	12.640	12.320	12.640	12.640	11,506
2026-09-18	12.140	12.580	12.100	12.320	12.320	55,002
2026-09-17	11.860	12.280	11.740	12.220	12.220	10,666
2026-09-16	11.580	11.940	11.580	11.720	11.720	9,468
2026-09-15	11.540	11.680	11.340	11.660	11.660	30,320
2026-09-14	11.900	11.900	11.560	11.660	11.660	17,366
2026-09-11	11.760	11.940	11.760	11.900	11.900	6,388
2026-09-10	12.000	12.040	11.720	11.720	11.720	18,111
2026-09-09	12.560	12.560	12.000	12.060	12.060	15,422
2026-09-08	13.180	13.180	12.260	12.480	12.480	49,525
2026-09-07	13.300	13.480	13.060	13.260	13.260	14,273
2026-09-04	13.900	13.980	13.260	13.400	13.400	21,187
2026-09-03	14.100	14.100	13.800	13.800	13.800	10,040
2026-09-02	13.980	14.240	13.900	14.000	14.000	9,919
2026-09-01	14.280	14.320	13.860	13.880	13.880	6,369
2026-08-31	13.940	14.380	13.900	14.180	14.180	35,777
2026-08-28	14.200	14.200	13.900	13.940	13.940	13,923
2026-08-27	14.120	14.200	13.880	14.160	14.160	15,004
2026-08-26	14.520	14.920	13.980	14.120	14.120	76,405
2026-08-25	14.380	15.000	13.520	14.660	14.660	87,337
2026-08-24	16.000	16.480	15.940	16.200	16.200	25,884
2026-08-21	15.760	15.980	15.700	15.940	15.940	7,314
2026-08-20	15.080	15.940	15.020	15.660	15.660	23,396
2026-08-19	15.140	15.320	14.920	15.080	15.080	4,980
2026-08-18	15.000	15.260	14.720	15.240	15.240	12,333
2026-08-17	14.900	15.120	14.740	15.100	15.100	6,494
2026-08-14	14.440	14.900	14.400	14.900	14.900	3,221
2026-08-13	14.840	14.900	14.400	14.540	14.540	10,814
2026-08-12	14.440	14.680	14.120	14.640	14.640	8,944
2026-08-11	14.080	14.520	14.000	14.340	14.340	6,444
2026-08-10	14.560	14.560	14.020	14.120	14.120	1,776
2026-08-07	14.500	14.600	14.260	14.540	14.540	6,988
2026-08-06	14.180	14.800	14.180	14.560	14.560	8,133
2026-08-05	14.320	14.380	14.120	14.280	14.280	7,332
2026-08-04	14.100	14.620	14.000	14.460	14.460	7,279
2026-08-03	14.480	14.640	13.980	14.200	14.200	11,727
2026-07-31	14.620	14.640	14.140	14.320	14.320	4,638
2026-07-30	14.480	14.860	14.480	14.480	14.480	3,103
2026-07-29	14.860	14.880	14.380	14.500	14.500	5,781
2026-07-28	14.680	15.180	14.680	15.000	15.000	7,698
2026-07-27	15.060	15.060	14.540	14.540	14.540	3,703

Page 1 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.