OC Oerlikon Corporation AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 3.899 | 4.250 | 3.796 | 4.138 | 3.548 | 36,829 |
| 2024-02-19 | 3.901 | 3.918 | 3.866 | 3.890 | 3.335 | 36,054 |
| 2024-02-16 | 3.887 | 3.966 | 3.876 | 3.941 | 3.379 | 20,737 |
| 2024-02-15 | 3.808 | 3.926 | 3.808 | 3.838 | 3.290 | 36,513 |
| 2024-02-14 | 3.692 | 3.786 | 3.692 | 3.750 | 3.215 | 72,719 |
| 2024-02-13 | 3.766 | 3.800 | 3.698 | 3.727 | 3.195 | 8,976 |
| 2024-02-12 | 3.708 | 3.802 | 3.644 | 3.769 | 3.231 | 19,183 |
| 2024-02-09 | 3.721 | 3.730 | 3.630 | 3.668 | 3.145 | 18,715 |
| 2024-02-08 | 3.727 | 3.740 | 3.688 | 3.719 | 3.188 | 19,908 |
| 2024-02-07 | 3.724 | 3.782 | 3.724 | 3.780 | 3.241 | 30,656 |
| 2024-02-06 | 3.712 | 3.728 | 3.658 | 3.702 | 3.173 | 1,400 |
| 2024-02-05 | 3.704 | 3.720 | 3.650 | 3.683 | 3.157 | 20,732 |
| 2024-02-02 | 3.632 | 3.700 | 3.586 | 3.664 | 3.141 | 23,925 |
| 2024-02-01 | 3.792 | 3.882 | 3.636 | 3.750 | 3.215 | 17,337 |
| 2024-01-31 | 3.723 | 3.786 | 3.714 | 3.733 | 3.200 | 26,215 |
| 2024-01-30 | 3.751 | 3.770 | 3.674 | 3.702 | 3.174 | 88,451 |
| 2024-01-29 | 3.675 | 3.710 | 3.652 | 3.668 | 3.145 | 29,855 |
| 2024-01-26 | 3.582 | 3.678 | 3.582 | 3.664 | 3.141 | 8,527 |
| 2024-01-25 | 3.616 | 3.634 | 3.594 | 3.610 | 3.095 | 1,038 |
| 2024-01-24 | 3.610 | 3.640 | 3.574 | 3.635 | 3.116 | 10,804 |
| 2024-01-23 | 3.600 | 3.682 | 3.536 | 3.622 | 3.105 | 80,503 |
| 2024-01-22 | 3.526 | 3.578 | 3.500 | 3.540 | 3.035 | 16,969 |
| 2024-01-19 | 3.561 | 3.586 | 3.478 | 3.498 | 2.999 | 37,726 |
| 2024-01-18 | 3.452 | 3.570 | 3.428 | 3.538 | 3.033 | 75,259 |
| 2024-01-17 | 3.556 | 3.556 | 3.444 | 3.556 | 3.049 | 32,080 |
| 2024-01-16 | 3.624 | 3.624 | 3.486 | 3.610 | 3.095 | 63,011 |
| 2024-01-15 | 3.665 | 3.682 | 3.624 | 3.664 | 3.141 | 48,722 |
| 2024-01-12 | 3.641 | 3.696 | 3.580 | 3.672 | 3.148 | 9,788 |
| 2024-01-11 | 3.634 | 3.652 | 3.602 | 3.650 | 3.129 | 27,827 |
| 2024-01-10 | 3.686 | 3.686 | 3.614 | 3.640 | 3.121 | 33,792 |
| 2024-01-09 | 3.731 | 3.754 | 3.664 | 3.674 | 3.150 | 81,681 |
| 2024-01-08 | 3.772 | 3.772 | 3.678 | 3.750 | 3.215 | 37,866 |
| 2024-01-05 | 3.714 | 3.742 | 3.660 | 3.721 | 3.190 | 24,710 |
| 2024-01-04 | 3.710 | 3.758 | 3.690 | 3.700 | 3.172 | 32,432 |
| 2024-01-03 | 3.878 | 3.916 | 3.692 | 3.762 | 3.225 | 48,409 |
| 2023-12-29 | 3.784 | 3.838 | 3.768 | 3.780 | 3.241 | 46,340 |
| 2023-12-28 | 3.766 | 3.792 | 3.766 | 3.783 | 3.243 | 18,373 |
| 2023-12-27 | 3.721 | 3.774 | 3.704 | 3.767 | 3.229 | 26,414 |
| 2023-12-22 | 3.718 | 3.774 | 3.708 | 3.718 | 3.188 | 58,779 |
| 2023-12-21 | 3.723 | 3.740 | 3.668 | 3.697 | 3.170 | 19,755 |
| 2023-12-20 | 3.827 | 3.842 | 3.690 | 3.720 | 3.189 | 56,382 |
| 2023-12-19 | 3.735 | 3.816 | 3.726 | 3.798 | 3.256 | 29,261 |
| 2023-12-18 | 3.741 | 3.816 | 3.726 | 3.741 | 3.207 | 27,252 |
| 2023-12-15 | 3.748 | 3.880 | 3.748 | 3.802 | 3.259 | 49,055 |
| 2023-12-14 | 3.501 | 3.710 | 3.408 | 3.702 | 3.174 | 207,939 |
| 2023-12-13 | 3.446 | 3.478 | 3.430 | 3.471 | 2.976 | 33,061 |
| 2023-12-12 | 3.491 | 3.500 | 3.394 | 3.430 | 2.941 | 97,468 |
| 2023-12-11 | 3.528 | 3.564 | 3.472 | 3.513 | 3.012 | 23,901 |
| 2023-12-08 | 3.552 | 3.568 | 3.518 | 3.536 | 3.031 | 85,335 |
| 2023-12-07 | 3.556 | 3.584 | 3.510 | 3.563 | 3.054 | 118,400 |
| 2023-12-06 | 3.556 | 3.570 | 3.504 | 3.568 | 3.059 | 49,894 |
| 2023-12-05 | 3.485 | 3.554 | 3.476 | 3.531 | 3.027 | 99,308 |
| 2023-12-04 | 3.505 | 3.556 | 3.472 | 3.506 | 3.006 | 97,395 |
| 2023-12-01 | 3.632 | 3.680 | 3.518 | 3.678 | 3.153 | 144,331 |
| 2023-11-30 | 3.680 | 3.688 | 3.618 | 3.629 | 3.111 | 21,667 |
| 2023-11-29 | 3.618 | 3.646 | 3.602 | 3.621 | 3.104 | 79,206 |
| 2023-11-28 | 3.602 | 3.624 | 3.556 | 3.618 | 3.101 | 65,590 |
| 2023-11-27 | 3.651 | 3.714 | 3.586 | 3.604 | 3.089 | 24,732 |
| 2023-11-24 | 3.735 | 3.806 | 3.668 | 3.685 | 3.159 | 10,543 |
| 2023-11-23 | 3.735 | 3.750 | 3.694 | 3.732 | 3.199 | 13,436 |
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.