OC Oerlikon Corporation AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	6.360	6.360	6.265	6.317	5.063	5,080
2022-12-05	6.400	6.400	6.310	6.331	5.074	10,795
2022-12-02	6.355	6.440	6.285	6.325	5.070	57,344
2022-12-01	6.370	6.370	6.285	6.343	5.084	18,646
2022-11-30	6.375	6.375	6.260	6.320	5.066	27,404
2022-11-29	6.325	6.325	6.230	6.305	5.053	22,225
2022-11-28	6.380	6.380	6.250	6.270	5.025	30,267
2022-11-25	6.405	6.405	6.365	6.389	5.121	9,101
2022-11-24	6.490	6.490	6.370	6.414	5.141	65,008
2022-11-23	6.385	6.400	6.340	6.386	5.118	45,234
2022-11-22	6.395	6.395	6.320	6.343	5.084	301,960
2022-11-21	6.385	6.405	6.325	6.377	5.111	126,275
2022-11-18	6.415	6.415	6.320	6.380	5.113	91,967
2022-11-17	6.520	6.570	6.355	6.438	5.160	9,057
2022-11-16	6.625	6.680	6.395	6.476	5.191	33,598
2022-11-15	6.675	6.695	6.545	6.630	5.314	31,139
2022-11-14	6.785	6.785	6.660	6.699	5.369	29,571
2022-11-11	6.845	6.845	6.710	6.762	5.419	13,772
2022-11-10	6.635	6.765	6.525	6.748	5.409	18,555
2022-11-09	6.645	6.720	6.525	6.621	5.306	58,237
2022-11-08	6.480	6.600	6.480	6.595	5.286	91,375
2022-11-07	6.410	6.515	6.356	6.356	5.094	64,827
2022-11-04	6.180	6.435	6.180	6.366	5.103	56,665
2022-11-03	6.385	6.385	6.140	6.266	5.022	109,074
2022-11-02	6.530	6.580	6.490	6.517	5.223	23,109
2022-11-01	6.605	6.615	6.525	6.560	5.258	89,278
2022-10-31	6.510	6.520	6.415	6.465	5.182	20,686
2022-10-28	6.470	6.470	6.315	6.412	5.139	102,736
2022-10-27	6.500	6.550	6.460	6.506	5.214	28,912
2022-10-26	6.475	6.580	6.475	6.539	5.241	60,035
2022-10-25	6.435	6.510	6.435	6.452	5.171	123,211
2022-10-24	6.475	6.475	6.310	6.419	5.145	19,694
2022-10-21	6.285	6.340	6.220	6.316	5.063	37,319
2022-10-20	6.345	6.495	6.340	6.353	5.092	16,320
2022-10-19	6.400	6.475	6.375	6.393	5.124	28,577
2022-10-18	6.300	6.460	6.300	6.423	5.148	40,810
2022-10-17	6.320	6.320	6.175	6.275	5.029	22,669
2022-10-14	6.215	6.415	6.185	6.333	5.076	42,239
2022-10-13	6.090	6.260	5.960	6.097	4.886	68,549
2022-10-12	6.205	6.220	6.080	6.161	4.938	28,141
2022-10-11	6.200	6.200	6.125	6.172	4.947	354,214
2022-10-10	6.215	6.320	6.165	6.218	4.983	64,511
2022-10-07	6.325	6.325	6.160	6.220	4.985	21,987
2022-10-06	6.400	6.470	6.310	6.350	5.090	37,027
2022-10-05	6.495	6.495	6.345	6.391	5.123	35,126
2022-10-04	6.410	6.495	6.400	6.450	5.170	28,068
2022-10-03	6.170	6.320	5.945	6.113	4.899	72,523
2022-09-30	6.225	6.360	6.225	6.351	5.090	46,006
2022-09-29	6.440	6.440	6.115	6.176	4.950	65,020
2022-09-28	6.400	6.490	6.255	6.490	5.202	38,705
2022-09-27	6.460	6.565	6.415	6.459	5.177	22,188
2022-09-26	6.480	6.480	6.320	6.425	5.150	30,807
2022-09-23	6.630	6.630	6.430	6.480	5.194	49,612
2022-09-22	6.605	6.805	6.601	6.779	5.433	25,666
2022-09-21	6.695	6.750	6.680	6.690	5.362	37,195
2022-09-20	6.665	6.865	6.665	6.710	5.378	299,840
2022-09-16	6.685	6.715	6.590	6.653	5.332	102,924
2022-09-15	6.775	6.775	6.645	6.675	5.350	31,094
2022-09-14	6.880	6.880	6.665	6.746	5.407	96,701
2022-09-13	7.155	7.155	6.945	7.050	5.651	25,669

← NewerPage 17 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.