OC Oerlikon Corporation AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 4.666 | 4.732 | 4.622 | 4.708 | 4.242 | 1,019 |
| 2024-08-14 | 4.687 | 4.750 | 4.676 | 4.700 | 4.234 | 6,144 |
| 2024-08-13 | 4.724 | 4.724 | 4.630 | 4.668 | 4.206 | 8,728 |
| 2024-08-12 | 4.778 | 4.778 | 4.598 | 4.776 | 4.303 | 521 |
| 2024-08-09 | 4.834 | 4.834 | 4.726 | 4.729 | 4.260 | 6,245 |
| 2024-08-08 | 5.056 | 5.100 | 4.768 | 4.814 | 4.337 | 10,473 |
| 2024-08-07 | 4.929 | 5.055 | 4.900 | 5.015 | 4.518 | 87,088 |
| 2024-08-06 | 4.775 | 5.100 | 4.750 | 4.974 | 4.482 | 21,872 |
| 2024-08-05 | 4.590 | 4.592 | 4.436 | 4.572 | 4.119 | 482,508 |
| 2024-08-02 | 4.845 | 4.942 | 4.658 | 4.696 | 4.231 | 7,227 |
| 2024-07-31 | 5.031 | 5.035 | 4.948 | 4.948 | 4.458 | 935,676 |
| 2024-07-30 | 4.928 | 5.040 | 4.928 | 5.040 | 4.541 | 2,331 |
| 2024-07-29 | 4.968 | 4.996 | 4.890 | 4.898 | 4.413 | 12,388 |
| 2024-07-26 | 4.910 | 4.924 | 4.910 | 4.916 | 4.429 | 24,204 |
| 2024-07-25 | 4.789 | 4.838 | 4.594 | 4.832 | 4.353 | 3,579 |
| 2024-07-24 | 4.898 | 4.898 | 4.860 | 4.864 | 4.382 | 1,610 |
| 2024-07-23 | 4.918 | 4.958 | 4.888 | 4.926 | 4.438 | 934 |
| 2024-07-22 | 4.874 | 4.954 | 4.874 | 4.952 | 4.461 | 3,220 |
| 2024-07-19 | 4.908 | 4.908 | 4.710 | 4.896 | 4.411 | 4,098 |
| 2024-07-18 | 5.006 | 5.030 | 4.926 | 4.950 | 4.460 | 1,147 |
| 2024-07-17 | 4.976 | 5.015 | 4.966 | 4.984 | 4.490 | 6,327 |
| 2024-07-16 | 4.927 | 4.988 | 4.910 | 4.982 | 4.488 | 24,018 |
| 2024-07-15 | 4.967 | 5.010 | 4.954 | 5.010 | 4.514 | 72,930 |
| 2024-07-12 | 4.958 | 5.020 | 4.934 | 5.020 | 4.523 | 26,556 |
| 2024-07-11 | 4.865 | 5.000 | 4.862 | 5.000 | 4.505 | 1,485 |
| 2024-07-10 | 4.892 | 4.892 | 4.850 | 4.892 | 4.407 | 1,256 |
| 2024-07-09 | 4.923 | 4.956 | 4.822 | 4.822 | 4.344 | 111,835 |
| 2024-07-08 | 4.929 | 4.966 | 4.902 | 4.936 | 4.447 | 91,628 |
| 2024-07-05 | 4.958 | 4.990 | 4.940 | 4.950 | 4.460 | 2,360 |
| 2024-07-04 | 4.952 | 4.990 | 4.946 | 4.984 | 4.490 | 451,344 |
| 2024-07-03 | 4.922 | 4.982 | 4.922 | 4.928 | 4.440 | 2,927 |
| 2024-07-02 | 4.884 | 4.884 | 4.822 | 4.872 | 4.389 | 4,004 |
| 2024-07-01 | 4.933 | 4.940 | 4.812 | 4.886 | 4.402 | 8,690 |
| 2024-06-28 | 4.900 | 4.900 | 4.830 | 4.850 | 4.369 | 1,348 |
| 2024-06-27 | 4.716 | 4.904 | 4.716 | 4.889 | 4.405 | 5,749 |
| 2024-06-26 | 4.780 | 4.780 | 4.700 | 4.774 | 4.301 | 3,275 |
| 2024-06-25 | 4.908 | 4.920 | 4.700 | 4.788 | 4.314 | 10,523 |
| 2024-06-24 | 4.936 | 4.936 | 4.896 | 4.914 | 4.427 | 21,185 |
| 2024-06-21 | 4.958 | 5.070 | 4.804 | 4.922 | 4.434 | 3,275 |
| 2024-06-20 | 5.060 | 5.060 | 4.980 | 4.982 | 4.488 | 3,849 |
| 2024-06-19 | 5.005 | 5.110 | 5.005 | 5.040 | 4.541 | 19,084 |
| 2024-06-18 | 4.920 | 5.020 | 4.920 | 4.986 | 4.492 | 7,653 |
| 2024-06-17 | 4.864 | 4.936 | 4.864 | 4.890 | 4.406 | 6,855 |
| 2024-06-14 | 4.869 | 4.902 | 4.834 | 4.842 | 4.362 | 16,209 |
| 2024-06-13 | 4.834 | 4.864 | 4.832 | 4.850 | 4.369 | 3,657 |
| 2024-06-12 | 4.878 | 4.878 | 4.808 | 4.850 | 4.369 | 44,005 |
| 2024-06-11 | 4.888 | 4.888 | 4.812 | 4.818 | 4.341 | 18,394 |
| 2024-06-10 | 4.832 | 4.922 | 4.720 | 4.872 | 4.389 | 17,648 |
| 2024-06-07 | 4.908 | 4.914 | 4.798 | 4.890 | 4.406 | 25,227 |
| 2024-06-06 | 4.886 | 4.944 | 4.886 | 4.926 | 4.438 | 37,735 |
| 2024-06-05 | 4.871 | 4.950 | 4.800 | 4.836 | 4.357 | 28,436 |
| 2024-06-04 | 4.905 | 4.920 | 4.806 | 4.837 | 4.357 | 14,346 |
| 2024-06-03 | 4.982 | 4.990 | 4.876 | 4.924 | 4.436 | 6,518 |
| 2024-05-31 | 4.933 | 5.015 | 4.918 | 5.010 | 4.514 | 8,304 |
| 2024-05-30 | 4.849 | 4.936 | 4.652 | 4.922 | 4.435 | 6,318 |
| 2024-05-29 | 5.006 | 5.025 | 4.800 | 4.866 | 4.384 | 15,763 |
| 2024-05-28 | 5.051 | 5.100 | 5.035 | 5.055 | 4.554 | 8,459 |
| 2024-05-24 | 4.954 | 5.025 | 4.920 | 5.010 | 4.514 | 2,036 |
| 2024-05-23 | 4.976 | 5.035 | 4.962 | 4.992 | 4.497 | 8,349 |
| 2024-05-22 | 4.880 | 4.974 | 4.880 | 4.970 | 4.478 | 9,227 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 0.2000 CHF |
| 2025-04-03 | 0.2000 CHF |
| 2024-03-25 | 0.2000 CHF |
| 2023-03-23 | 0.3500 CHF |
| 2022-04-07 | 0.3500 CHF |
| 2021-04-15 | 0.3500 CHF |
| 2020-04-09 | 0.6500 CHF |
| 2019-04-11 | 0.0300 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.