Orell Fuessli AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1 |
| 2026-10-19 | 136.50 | 136.50 | 135.00 | 135.00 | 135.00 | 20 |
| 2026-10-14 | 136.00 | 136.00 | 135.50 | 135.50 | 135.50 | 754 |
| 2026-10-12 | 136.50 | 138.00 | 136.50 | 138.00 | 138.00 | 144 |
| 2026-10-09 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | 4 |
| 2026-10-08 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | 80 |
| 2026-10-07 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 48 |
| 2026-09-30 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 117 |
| 2026-09-29 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1 |
| 2026-09-25 | 136.50 | 137.75 | 136.50 | 137.75 | 137.75 | 20 |
| 2026-09-24 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 20 |
| 2026-09-22 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 3 |
| 2026-09-18 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 595 |
| 2026-09-17 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 54 |
| 2026-09-16 | 138.50 | 138.50 | 136.00 | 136.00 | 136.00 | 87 |
| 2026-09-15 | 137.50 | 137.85 | 136.46 | 136.46 | 136.46 | 211 |
| 2026-09-14 | 137.50 | 142.00 | 137.50 | 142.00 | 142.00 | 392 |
| 2026-09-11 | 138.00 | 138.00 | 137.50 | 138.00 | 138.00 | 37 |
| 2026-09-10 | 140.00 | 140.00 | 135.71 | 137.50 | 137.50 | 671 |
| 2026-09-09 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | 28 |
| 2026-09-08 | 142.75 | 142.75 | 140.41 | 140.50 | 140.50 | 242 |
| 2026-09-07 | 144.50 | 144.50 | 143.00 | 144.00 | 144.00 | 331 |
| 2026-09-04 | 145.00 | 145.25 | 143.50 | 145.25 | 145.25 | 399 |
| 2026-09-03 | 143.50 | 144.22 | 142.06 | 143.50 | 143.50 | 589 |
| 2026-09-02 | 141.50 | 142.50 | 141.50 | 142.18 | 142.18 | 186 |
| 2026-09-01 | 145.00 | 145.00 | 141.50 | 142.56 | 142.56 | 630 |
| 2026-08-31 | 143.50 | 145.50 | 143.00 | 145.00 | 145.00 | 497 |
| 2026-08-28 | 142.00 | 142.00 | 141.50 | 141.50 | 141.50 | 109 |
| 2026-08-27 | 141.00 | 142.50 | 138.65 | 142.50 | 142.50 | 393 |
| 2026-08-26 | 138.50 | 140.00 | 138.50 | 138.50 | 138.50 | 458 |
| 2026-08-25 | 139.00 | 140.00 | 138.50 | 138.50 | 138.50 | 392 |
| 2026-08-24 | 138.50 | 139.00 | 138.50 | 139.00 | 139.00 | 309 |
| 2026-08-21 | 139.75 | 140.00 | 139.00 | 139.00 | 139.00 | 228 |
| 2026-08-20 | 142.00 | 142.00 | 138.99 | 140.50 | 140.50 | 778 |
| 2026-08-19 | 135.00 | 140.50 | 135.00 | 140.50 | 140.50 | 191 |
| 2026-08-18 | 135.00 | 135.23 | 134.25 | 135.23 | 135.23 | 104 |
| 2026-08-17 | 136.50 | 137.50 | 136.25 | 137.50 | 137.50 | 285 |
| 2026-08-14 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 451 |
| 2026-08-13 | 138.00 | 139.49 | 137.99 | 138.94 | 138.94 | 352 |
| 2026-08-12 | 140.00 | 140.50 | 139.99 | 140.00 | 140.00 | 1,146 |
| 2026-08-11 | 140.50 | 140.50 | 140.49 | 140.50 | 140.50 | 88 |
| 2026-08-10 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 168 |
| 2026-08-07 | 140.50 | 140.87 | 140.49 | 140.87 | 140.87 | 73 |
| 2026-08-06 | 141.26 | 141.26 | 140.80 | 140.80 | 140.80 | 47 |
| 2026-08-05 | 142.00 | 142.00 | 141.00 | 141.50 | 141.50 | 397 |
| 2026-08-04 | 142.00 | 142.00 | 140.00 | 140.75 | 140.75 | 376 |
| 2026-08-03 | 141.50 | 141.50 | 140.50 | 141.49 | 141.49 | 256 |
| 2026-07-31 | 140.50 | 141.05 | 140.49 | 140.50 | 140.50 | 381 |
| 2026-07-30 | 140.50 | 140.50 | 140.00 | 140.00 | 140.00 | 470 |
| 2026-07-29 | 140.50 | 140.50 | 140.00 | 140.00 | 140.00 | 222 |
| 2026-07-28 | 140.00 | 140.69 | 140.00 | 140.50 | 140.50 | 341 |
| 2026-07-27 | 140.50 | 141.00 | 140.00 | 140.38 | 140.38 | 590 |
| 2026-07-24 | 144.00 | 145.00 | 141.99 | 142.50 | 142.50 | 14,931 |
| 2026-07-23 | 150.50 | 151.50 | 149.00 | 150.00 | 150.00 | 303 |
| 2026-07-22 | 149.00 | 150.50 | 148.50 | 148.99 | 148.99 | 132 |
| 2026-07-21 | 152.50 | 152.50 | 149.50 | 151.54 | 151.54 | 263 |
| 2026-07-20 | 149.75 | 152.50 | 149.75 | 151.30 | 151.30 | 588 |
| 2026-07-17 | 148.50 | 149.00 | 148.50 | 149.00 | 149.00 | 36 |
| 2026-07-16 | 149.61 | 151.00 | 149.61 | 149.61 | 149.61 | 32 |
| 2026-07-15 | 148.50 | 149.50 | 148.50 | 149.50 | 149.50 | 67 |
Page 1 of 10 · 570 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.