OC Oerlikon Corporation AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	7.197	7.197	7.110	7.195	5.767	40,729
2022-09-09	7.065	7.110	7.065	7.075	5.671	2,545
2022-09-08	7.075	7.105	7.020	7.059	5.658	29,420
2022-09-07	7.055	7.075	7.010	7.075	5.671	18,469
2022-09-06	7.035	7.125	7.035	7.097	5.688	51,721
2022-09-05	7.055	7.065	6.970	7.032	5.636	21,446
2022-09-02	7.030	7.160	7.030	7.096	5.688	484,703
2022-09-01	7.005	7.170	6.975	7.025	5.631	75,546
2022-08-31	7.145	7.230	7.120	7.165	5.743	48,586
2022-08-30	7.250	7.250	7.095	7.181	5.755	17,319
2022-08-26	7.270	7.313	7.140	7.175	5.751	43,615
2022-08-25	7.300	7.325	7.210	7.249	5.810	21,958
2022-08-24	7.295	7.295	7.215	7.237	5.800	39,641
2022-08-23	7.305	7.410	7.305	7.410	5.939	19,794
2022-08-22	7.585	7.590	7.315	7.360	5.899	51,400
2022-08-19	7.670	7.670	7.585	7.625	6.111	23,845
2022-08-18	7.611	7.695	7.611	7.679	6.155	27,830
2022-08-17	7.805	7.880	7.610	7.656	6.136	55,174
2022-08-16	7.745	7.865	7.745	7.836	6.281	105,592
2022-08-15	7.800	7.800	7.680	7.720	6.188	38,540
2022-08-12	7.750	7.820	7.695	7.747	6.209	54,605
2022-08-11	7.690	7.840	7.645	7.760	6.220	108,074
2022-08-10	7.600	7.720	7.435	7.665	6.144	133,773
2022-08-09	7.670	7.675	7.505	7.535	6.039	57,356
2022-08-08	7.705	7.705	7.610	7.638	6.122	53,477
2022-08-05	7.745	7.745	7.605	7.652	6.133	92,793
2022-08-04	7.585	7.975	7.585	7.800	6.252	305,693
2022-08-03	7.445	7.660	7.380	7.567	6.065	187,958
2022-08-02	7.250	7.265	7.075	7.161	5.739	145,164
2022-07-29	7.245	7.355	7.245	7.333	5.878	37,087
2022-07-28	7.135	7.255	7.135	7.160	5.739	10,773
2022-07-27	7.150	7.150	7.060	7.116	5.704	23,771
2022-07-26	7.075	7.090	7.025	7.050	5.651	18,829
2022-07-25	7.095	7.165	6.980	7.133	5.717	69,709
2022-07-22	7.125	7.140	7.035	7.095	5.687	37,802
2022-07-21	6.970	7.130	6.970	7.055	5.655	43,655
2022-07-20	7.000	7.105	7.000	7.055	5.655	43,204
2022-07-19	6.720	7.010	6.720	6.905	5.534	41,336
2022-07-18	6.835	6.845	6.793	6.820	5.466	18,930
2022-07-15	6.645	6.745	6.630	6.720	5.386	24,221
2022-07-14	6.685	6.735	6.595	6.674	5.349	50,274
2022-07-13	6.685	6.780	6.670	6.715	5.382	54,894
2022-07-12	6.625	6.690	6.445	6.690	5.362	165,657
2022-07-11	6.691	6.691	6.590	6.620	5.306	31,580
2022-07-08	6.765	6.765	6.630	6.664	5.341	29,702
2022-07-07	6.595	6.680	6.595	6.644	5.325	30,784
2022-07-06	6.555	6.555	6.470	6.535	5.238	18,498
2022-07-05	6.655	6.695	6.417	6.475	5.190	115,314
2022-07-04	6.695	6.695	6.590	6.675	5.350	221,798
2022-07-01	6.645	6.690	6.555	6.605	5.294	33,090
2022-06-30	6.650	6.650	6.515	6.645	5.326	260,733
2022-06-29	6.900	6.995	6.790	6.800	5.450	63,518
2022-06-28	6.855	6.940	6.855	6.890	5.522	49,727
2022-06-27	6.845	6.970	6.845	6.880	5.514	31,146
2022-06-24	6.735	6.840	6.660	6.840	5.482	119,225
2022-06-23	6.720	6.720	6.585	6.625	5.310	124,029
2022-06-22	6.860	6.900	6.725	6.785	5.438	1,091,307
2022-06-21	7.005	7.105	6.980	7.000	5.610	25,591
2022-06-20	6.990	6.990	6.895	6.956	5.575	42,350
2022-06-17	6.880	7.075	6.875	6.955	5.574	115,055

← NewerPage 18 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.