Orell Fuessli AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	151.00	153.00	149.50	149.50	149.50	186
2026-07-13	148.00	148.00	148.00	148.00	148.00	0
2026-07-10	148.00	148.00	147.62	148.00	148.00	19
2026-07-09	151.00	151.00	149.49	149.98	149.98	169
2026-07-08	149.93	150.00	149.50	150.00	150.00	132
2026-07-07	150.00	150.88	149.99	150.00	150.00	118
2026-07-06	150.00	152.00	149.00	150.99	150.99	120
2026-07-03	148.50	150.00	148.50	150.00	150.00	73
2026-07-02	148.50	150.50	148.50	149.00	149.00	462
2026-07-01	149.00	151.00	149.00	151.00	151.00	27
2026-06-30	151.00	151.50	151.00	151.50	151.50	19
2026-06-29	152.25	153.25	152.00	152.00	152.00	64
2026-06-26	152.00	152.58	148.50	149.00	149.00	163
2026-06-25	149.00	153.50	149.00	151.65	151.65	616
2026-06-24	148.00	148.00	148.00	148.00	148.00	67
2026-06-23	150.61	150.61	150.61	150.61	150.61	216
2026-06-22	146.75	149.50	146.75	148.89	148.89	455
2026-06-19	149.00	150.00	147.50	150.00	150.00	217
2026-06-18	152.50	152.50	151.54	151.54	151.54	150
2026-06-17	154.50	154.50	154.50	154.50	154.50	1
2026-06-16	153.50	153.50	150.25	153.00	153.00	207
2026-06-15	153.50	153.50	153.50	153.50	153.50	125
2026-06-12	154.00	154.00	153.50	153.50	153.50	32
2026-06-11	153.00	153.00	153.00	153.00	153.00	26
2026-06-10	150.50	150.50	150.50	150.50	150.50	83
2026-06-09	155.50	155.50	152.49	152.49	152.49	188
2026-06-08	159.50	159.50	157.98	157.98	157.98	285
2026-06-05	161.00	161.00	158.00	159.11	159.11	271
2026-06-04	158.50	160.00	158.49	158.93	158.93	1,009
2026-06-03	159.00	160.50	155.50	157.29	157.29	283
2026-06-02	156.00	161.50	156.00	159.73	159.73	789
2026-06-01	154.00	155.00	151.00	155.00	155.00	14,414
2026-05-29	158.00	158.00	148.50	150.50	150.50	828
2026-05-28	163.00	163.00	161.50	162.00	162.00	249
2026-05-27	164.00	164.69	162.50	162.50	162.50	210
2026-05-26	163.00	166.50	163.00	166.50	166.50	369
2026-05-22	163.75	163.75	161.99	162.56	162.56	424
2026-05-21	167.25	171.00	166.62	166.62	160.82	66
2026-05-20	167.75	171.75	167.75	171.50	171.44	198
2026-05-19	166.50	168.00	166.50	167.49	167.43	15,147
2026-05-18	169.50	169.50	166.75	167.78	167.72	181
2026-05-15	170.50	172.50	168.50	168.50	168.44	310
2026-05-13	169.50	172.00	167.00	167.00	166.94	247
2026-05-12	168.50	170.87	168.50	170.87	170.81	299
2026-05-11	164.50	169.00	164.50	168.19	168.13	43
2026-05-08	166.00	166.00	164.50	164.57	164.52	198
2026-05-07	166.00	166.00	164.00	165.43	165.38	77
2026-05-06	163.50	165.50	163.50	165.50	165.44	324
2026-05-05	163.00	165.00	163.00	164.51	164.46	274
2026-04-30	162.50	165.00	162.50	163.49	163.43	809
2026-04-29	170.00	170.00	162.50	164.79	164.73	607
2026-04-28	163.50	167.50	163.50	165.01	164.95	493
2026-04-27	163.00	165.00	163.00	164.06	164.00	390
2026-04-24	164.00	167.00	164.00	165.81	165.75	491
2026-04-23	160.50	163.65	160.50	163.65	163.59	498
2026-04-22	160.50	163.00	160.50	163.00	162.94	321
2026-04-21	162.00	162.00	161.00	161.00	160.94	25
2026-04-20	160.50	164.00	160.50	164.00	163.94	284
2026-04-17	161.50	163.50	161.50	163.50	163.44	157
2026-04-16	159.50	163.25	159.25	162.53	162.47	308

← NewerPage 2 of 10 · 566 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.0580 GBX
2025-05-15	0.0440 GBX
2024-05-10	0.0390 GBX
2023-05-12	0.0340 GBX
2022-05-13	0.0340 GBX
2021-05-14	0.0300 GBX
2020-05-25	0.0600 GBX
2019-05-17	0.0400 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.