OC Oerlikon Corporation AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	4.637	4.664	4.576	4.599	3.943	72,105
2023-06-02	4.512	4.654	4.512	4.639	3.976	56,814
2023-06-01	4.422	4.504	4.412	4.475	3.836	53,903
2023-05-31	4.556	4.556	4.415	4.415	3.785	168,005
2023-05-30	4.699	4.724	4.652	4.669	4.003	217,624
2023-05-26	4.658	4.700	4.652	4.699	4.028	97,294
2023-05-25	4.695	4.698	4.656	4.663	3.998	83,290
2023-05-24	4.740	4.740	4.688	4.720	4.046	31,371
2023-05-23	4.820	4.850	4.799	4.824	4.135	30,994
2023-05-22	4.800	4.822	4.766	4.815	4.127	55,206
2023-05-19	4.818	4.878	4.818	4.848	4.156	20,568
2023-05-17	4.775	4.775	4.688	4.775	4.093	17,961
2023-05-16	4.810	4.812	4.736	4.772	4.091	72,382
2023-05-15	4.820	4.820	4.786	4.812	4.125	26,495
2023-05-12	4.808	4.836	4.754	4.817	4.129	149,487
2023-05-11	4.896	4.896	4.782	4.843	4.152	532,739
2023-05-10	4.905	4.906	4.852	4.882	4.185	6,423
2023-05-09	4.908	4.908	4.860	4.898	4.199	126,053
2023-05-05	4.849	4.868	4.806	4.843	4.151	34,001
2023-05-04	4.868	4.868	4.766	4.838	4.148	75,712
2023-05-03	4.806	4.882	4.748	4.867	4.172	499,184
2023-05-02	5.000	5.000	4.676	4.749	4.071	87,652
2023-04-28	4.958	4.984	4.904	4.946	4.240	27,245
2023-04-27	4.909	4.956	4.892	4.924	4.222	14,956
2023-04-26	4.950	4.950	4.849	4.905	4.205	31,558
2023-04-25	5.064	5.070	4.980	4.999	4.285	36,105
2023-04-24	5.075	5.075	5.040	5.041	4.321	66,621
2023-04-21	5.055	5.055	4.988	5.037	4.318	65,205
2023-04-20	5.070	5.070	5.000	5.040	4.321	42,518
2023-04-19	5.065	5.065	5.020	5.025	4.308	18,404
2023-04-18	5.104	5.140	5.047	5.105	4.376	44,225
2023-04-17	5.074	5.140	5.070	5.112	4.382	19,669
2023-04-14	5.045	5.090	5.045	5.079	4.354	39,588
2023-04-13	5.020	5.090	5.020	5.036	4.317	33,958
2023-04-12	5.050	5.100	5.020	5.031	4.313	79,871
2023-04-11	5.001	5.030	4.950	4.989	4.277	61,687
2023-04-06	4.946	4.946	4.906	4.918	4.216	28,304
2023-04-05	5.025	5.025	4.904	4.929	4.226	38,668
2023-04-04	5.160	5.160	5.045	5.059	4.337	27,461
2023-04-03	5.145	5.145	5.110	5.123	4.392	16,891
2023-03-31	5.195	5.195	5.125	5.155	4.419	31,967
2023-03-30	5.150	5.215	5.150	5.170	4.432	48,987
2023-03-29	5.040	5.125	5.040	5.105	4.377	28,986
2023-03-28	5.028	5.060	5.012	5.029	4.311	50,894
2023-03-27	5.025	5.050	5.000	5.026	4.308	40,155
2023-03-24	5.068	5.105	4.928	4.997	4.283	91,642
2023-03-23	5.078	5.190	5.010	5.170	4.432	205,684
2023-03-22	5.390	5.390	5.320	5.380	4.312	273,570
2023-03-21	5.350	5.420	5.350	5.356	4.293	84,602
2023-03-20	5.290	5.350	5.169	5.321	4.265	25,582
2023-03-17	5.460	5.460	5.255	5.395	4.324	27,059
2023-03-16	5.350	5.415	5.220	5.345	4.284	104,582
2023-03-15	5.400	5.400	5.245	5.313	4.259	69,547
2023-03-14	5.445	5.445	5.355	5.409	4.335	89,003
2023-03-13	5.700	5.700	5.395	5.430	4.352	289,985
2023-03-10	5.680	5.680	5.605	5.674	4.548	60,928
2023-03-09	5.790	5.805	5.710	5.779	4.632	30,417
2023-03-08	5.790	5.790	5.740	5.790	4.641	19,687
2023-03-07	5.865	5.865	5.815	5.816	4.661	47,956
2023-03-06	5.855	5.910	5.850	5.882	4.714	50,644

← NewerPage 15 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.