OC Oerlikon Corporation AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	4.129	4.180	4.112	4.152	3.559	190,571
2023-08-29	4.127	4.162	4.090	4.124	3.535	42,410
2023-08-25	4.153	4.172	4.090	4.104	3.518	29,410
2023-08-24	4.233	4.288	4.222	4.226	3.623	44,407
2023-08-23	4.196	4.242	4.196	4.226	3.623	260,130
2023-08-22	4.131	4.200	4.124	4.186	3.589	37,482
2023-08-21	4.098	4.142	4.094	4.105	3.519	99,914
2023-08-18	4.133	4.134	4.048	4.066	3.486	105,462
2023-08-17	4.092	4.154	4.092	4.144	3.553	314,427
2023-08-16	4.151	4.214	4.140	4.152	3.559	26,364
2023-08-15	4.254	4.300	4.202	4.248	3.642	109,755
2023-08-14	4.207	4.300	4.164	4.283	3.671	104,844
2023-08-11	4.242	4.260	4.168	4.200	3.601	68,455
2023-08-10	4.211	4.270	4.172	4.186	3.589	167,145
2023-08-09	4.184	4.248	4.184	4.220	3.618	100,745
2023-08-08	4.127	4.170	4.058	4.077	3.495	70,900
2023-08-07	4.287	4.338	4.120	4.120	3.532	145,701
2023-08-04	4.135	4.252	4.032	4.180	3.584	99,576
2023-08-03	4.571	4.571	4.148	4.571	3.918	203,393
2023-08-02	4.703	4.728	4.638	4.699	4.028	58,491
2023-07-31	4.707	4.746	4.682	4.734	4.059	53,781
2023-07-28	4.707	4.712	4.648	4.694	4.024	19,430
2023-07-27	4.705	4.705	4.670	4.688	4.019	63,648
2023-07-26	4.669	4.669	4.602	4.659	3.994	59,166
2023-07-25	4.756	4.808	4.590	4.698	4.027	203,841
2023-07-24	4.822	4.850	4.788	4.840	4.150	24,590
2023-07-21	4.762	4.818	4.762	4.817	4.129	35,801
2023-07-20	4.715	4.786	4.694	4.751	4.072	196,830
2023-07-19	4.699	4.744	4.666	4.681	4.012	37,239
2023-07-18	4.590	4.686	4.586	4.617	3.958	13,097
2023-07-17	4.600	4.600	4.560	4.589	3.934	47,373
2023-07-14	4.596	4.634	4.596	4.609	3.951	35,782
2023-07-13	4.615	4.634	4.586	4.622	3.962	14,795
2023-07-12	4.544	4.618	4.544	4.610	3.952	27,162
2023-07-11	4.550	4.590	4.550	4.587	3.932	12,072
2023-07-10	4.580	4.580	4.529	4.575	3.922	994,201
2023-07-07	4.477	4.606	4.468	4.516	3.871	11,098
2023-07-06	4.477	4.508	4.428	4.468	3.830	37,407
2023-07-05	4.494	4.502	4.452	4.484	3.844	23,335
2023-07-04	4.502	4.502	4.470	4.477	3.838	8,128
2023-07-03	4.500	4.524	4.464	4.472	3.834	19,645
2023-06-30	4.432	4.484	4.432	4.457	3.820	17,610
2023-06-29	4.426	4.426	4.380	4.402	3.774	27,797
2023-06-28	4.400	4.460	4.400	4.438	3.805	113,662
2023-06-27	4.375	4.458	4.352	4.375	3.751	3,599
2023-06-26	4.366	4.366	4.256	4.293	3.680	101,988
2023-06-23	4.382	4.382	4.352	4.364	3.741	21,310
2023-06-22	4.393	4.408	4.356	4.381	3.755	12,328
2023-06-21	4.428	4.428	4.382	4.399	3.771	13,553
2023-06-20	4.468	4.468	4.406	4.420	3.789	26,946
2023-06-19	4.580	4.580	4.480	4.544	3.895	20,061
2023-06-16	4.588	4.604	4.562	4.585	3.930	33,246
2023-06-15	4.586	4.626	4.524	4.572	3.919	28,392
2023-06-14	4.601	4.636	4.576	4.607	3.949	11,473
2023-06-13	4.546	4.600	4.546	4.581	3.927	19,105
2023-06-12	4.498	4.498	4.460	4.488	3.848	22,498
2023-06-09	4.498	4.498	4.450	4.484	3.844	44,249
2023-06-08	4.568	4.586	4.524	4.550	3.900	50,519
2023-06-07	4.578	4.578	4.540	4.559	3.908	56,516
2023-06-06	4.578	4.610	4.542	4.563	3.912	56,832

← NewerPage 14 of 21 · 1,240 trading daysOlder →

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.