OC Oerlikon Corporation AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 4.905 | 4.960 | 4.808 | 4.898 | 4.413 | 11,372 |
| 2024-05-17 | 4.928 | 4.950 | 4.892 | 4.930 | 4.442 | 4,154 |
| 2024-05-16 | 4.933 | 4.988 | 4.904 | 4.942 | 4.452 | 17,538 |
| 2024-05-15 | 4.888 | 4.948 | 4.824 | 4.916 | 4.429 | 6,082 |
| 2024-05-14 | 4.804 | 4.918 | 4.800 | 4.876 | 4.393 | 10,304 |
| 2024-05-13 | 4.694 | 4.804 | 4.694 | 4.794 | 4.319 | 5,384 |
| 2024-05-10 | 4.873 | 4.990 | 4.662 | 4.680 | 4.216 | 15,298 |
| 2024-05-08 | 4.658 | 4.816 | 4.624 | 4.816 | 4.339 | 9,845 |
| 2024-05-07 | 4.250 | 4.750 | 4.250 | 4.696 | 4.231 | 48,407 |
| 2024-05-03 | 3.985 | 4.224 | 3.966 | 4.174 | 3.760 | 9,383 |
| 2024-05-02 | 4.012 | 4.028 | 3.964 | 3.994 | 3.598 | 3,968 |
| 2024-04-30 | 4.014 | 4.070 | 3.988 | 3.992 | 3.597 | 5,932 |
| 2024-04-29 | 3.901 | 4.018 | 3.878 | 4.014 | 3.616 | 17,657 |
| 2024-04-26 | 3.904 | 3.926 | 3.904 | 3.911 | 3.524 | 5,281 |
| 2024-04-25 | 3.913 | 3.940 | 3.876 | 3.893 | 3.507 | 90,981 |
| 2024-04-24 | 3.954 | 3.970 | 3.906 | 3.936 | 3.546 | 40,116 |
| 2024-04-23 | 3.946 | 3.946 | 3.900 | 3.922 | 3.533 | 112,840 |
| 2024-04-22 | 3.915 | 3.934 | 3.870 | 3.898 | 3.512 | 1,020,836 |
| 2024-04-19 | 3.837 | 3.920 | 3.820 | 3.882 | 3.497 | 62,866 |
| 2024-04-18 | 3.974 | 3.974 | 3.899 | 3.924 | 3.535 | 60,859 |
| 2024-04-17 | 3.940 | 3.954 | 3.840 | 3.850 | 3.469 | 69,356 |
| 2024-04-16 | 3.890 | 3.890 | 3.816 | 3.840 | 3.460 | 77,710 |
| 2024-04-15 | 3.969 | 3.970 | 3.900 | 3.934 | 3.545 | 50,031 |
| 2024-04-12 | 3.956 | 4.026 | 3.925 | 3.948 | 3.557 | 41,035 |
| 2024-04-11 | 3.987 | 4.000 | 3.900 | 3.916 | 3.528 | 77,790 |
| 2024-04-10 | 4.047 | 4.062 | 3.968 | 4.010 | 3.613 | 34,296 |
| 2024-04-09 | 3.977 | 4.000 | 3.954 | 3.954 | 3.563 | 9,641 |
| 2024-04-08 | 4.026 | 4.072 | 3.956 | 4.008 | 3.611 | 47,338 |
| 2024-04-05 | 4.028 | 4.116 | 4.004 | 4.018 | 3.620 | 45,295 |
| 2024-04-04 | 4.162 | 4.200 | 4.090 | 4.103 | 3.697 | 38,318 |
| 2024-04-03 | 4.034 | 4.168 | 4.026 | 4.140 | 3.730 | 41,323 |
| 2024-04-02 | 3.946 | 4.136 | 3.926 | 4.093 | 3.688 | 48,777 |
| 2024-03-28 | 3.905 | 3.998 | 3.872 | 3.900 | 3.514 | 57,022 |
| 2024-03-27 | 3.862 | 3.927 | 3.840 | 3.876 | 3.492 | 70,600 |
| 2024-03-26 | 4.016 | 4.016 | 3.828 | 3.878 | 3.494 | 30,927 |
| 2024-03-25 | 3.942 | 4.058 | 3.922 | 4.024 | 3.625 | 124,927 |
| 2024-03-22 | 4.110 | 4.184 | 4.052 | 4.128 | 3.539 | 39,881 |
| 2024-03-21 | 4.180 | 4.190 | 4.109 | 4.112 | 3.525 | 15,123 |
| 2024-03-20 | 4.102 | 4.200 | 4.060 | 4.117 | 3.529 | 23,279 |
| 2024-03-19 | 4.123 | 4.148 | 4.102 | 4.102 | 3.517 | 14,841 |
| 2024-03-18 | 4.116 | 4.238 | 4.078 | 4.129 | 3.540 | 18,006 |
| 2024-03-15 | 4.121 | 4.130 | 4.080 | 4.096 | 3.511 | 94,931 |
| 2024-03-14 | 4.158 | 4.158 | 4.066 | 4.120 | 3.532 | 13,215 |
| 2024-03-13 | 4.215 | 4.236 | 4.142 | 4.142 | 3.551 | 60,986 |
| 2024-03-12 | 4.240 | 4.256 | 4.182 | 4.235 | 3.631 | 5,560 |
| 2024-03-11 | 4.358 | 4.358 | 4.225 | 4.236 | 3.631 | 9,208 |
| 2024-03-08 | 4.358 | 4.412 | 4.320 | 4.375 | 3.750 | 49,560 |
| 2024-03-07 | 4.299 | 4.388 | 4.254 | 4.357 | 3.735 | 52,846 |
| 2024-03-06 | 4.231 | 4.292 | 4.228 | 4.243 | 3.637 | 26,184 |
| 2024-03-05 | 4.235 | 4.246 | 4.174 | 4.212 | 3.611 | 9,232 |
| 2024-03-04 | 4.317 | 4.410 | 4.230 | 4.234 | 3.630 | 26,290 |
| 2024-03-01 | 4.200 | 4.304 | 4.200 | 4.304 | 3.690 | 261,255 |
| 2024-02-29 | 4.250 | 4.286 | 4.190 | 4.210 | 3.609 | 52,235 |
| 2024-02-28 | 4.266 | 4.366 | 4.218 | 4.250 | 3.643 | 53,731 |
| 2024-02-27 | 4.240 | 4.282 | 4.056 | 4.266 | 3.658 | 37,648 |
| 2024-02-26 | 4.375 | 4.400 | 4.202 | 4.262 | 3.654 | 20,112 |
| 2024-02-23 | 4.484 | 4.516 | 4.344 | 4.408 | 3.779 | 174,095 |
| 2024-02-22 | 4.531 | 4.562 | 4.452 | 4.501 | 3.858 | 127,377 |
| 2024-02-21 | 4.168 | 4.566 | 4.168 | 4.487 | 3.847 | 226,011 |
| 2024-02-20 | 3.899 | 4.250 | 3.796 | 4.138 | 3.548 | 36,829 |
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.