OC Oerlikon Corporation AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	7.005	7.290	6.890	6.950	5.570	144,489
2022-06-15	7.160	7.355	7.160	7.306	5.856	67,344
2022-06-14	7.175	7.175	7.055	7.102	5.692	50,613
2022-06-13	7.295	7.295	7.105	7.196	5.768	109,312
2022-06-10	7.640	7.640	7.350	7.464	5.982	47,301
2022-06-09	7.545	7.650	7.445	7.491	6.004	91,956
2022-06-08	7.586	7.586	7.520	7.545	6.047	33,919
2022-06-07	7.715	7.715	7.475	7.605	6.095	61,646
2022-06-01	7.350	7.495	7.350	7.440	5.963	75,350
2022-05-31	7.350	7.350	7.225	7.293	5.846	114,605
2022-05-30	7.250	7.365	7.250	7.250	5.811	66,329
2022-05-27	7.095	7.245	7.095	7.213	5.781	88,226
2022-05-25	7.045	7.045	6.885	6.953	5.573	18,303
2022-05-24	7.085	7.085	6.950	6.979	5.594	21,509
2022-05-23	7.085	7.085	7.035	7.059	5.658	28,624
2022-05-20	6.990	7.135	6.985	7.040	5.643	38,417
2022-05-19	7.005	7.005	6.795	7.005	5.615	91,176
2022-05-18	7.250	7.250	7.090	7.105	5.695	39,121
2022-05-17	7.200	7.275	7.120	7.225	5.791	943,158
2022-05-16	7.165	7.165	6.865	7.059	5.658	497,367
2022-05-13	7.165	7.235	7.135	7.189	5.762	87,167
2022-05-12	6.960	7.055	6.865	6.992	5.604	116,150
2022-05-11	6.785	6.995	6.770	6.920	5.546	740,755
2022-05-10	6.960	6.970	6.735	6.879	5.514	82,350
2022-05-09	6.915	6.915	6.735	6.800	5.450	74,498
2022-05-06	6.900	7.000	6.860	6.910	5.538	69,306
2022-05-05	7.005	7.100	6.885	6.970	5.587	100,803
2022-05-04	6.885	6.985	6.885	6.941	5.563	756,212
2022-05-03	7.025	7.055	6.810	6.870	5.506	393,640
2022-04-29	7.030	7.030	6.930	7.005	5.615	35,553
2022-04-28	6.946	6.946	6.820	6.946	5.567	378,635
2022-04-27	6.745	6.845	6.700	6.831	5.475	55,628
2022-04-26	6.900	6.995	6.770	6.770	5.426	74,407
2022-04-25	7.020	7.020	6.900	6.956	5.575	72,922
2022-04-22	7.150	7.150	7.015	7.091	5.683	66,334
2022-04-21	7.095	7.245	7.095	7.240	5.803	21,956
2022-04-20	7.045	7.080	6.975	7.070	5.667	348,879
2022-04-19	6.990	6.990	6.855	6.924	5.549	31,856
2022-04-14	6.840	6.890	6.805	6.890	5.522	64,619
2022-04-13	6.820	6.820	6.730	6.820	5.466	44,691
2022-04-12	6.850	6.850	6.755	6.825	5.470	623,995
2022-04-11	6.920	6.940	6.790	6.907	5.536	51,608
2022-04-08	6.930	6.930	6.825	6.907	5.536	33,002
2022-04-07	6.800	6.890	6.716	6.795	5.446	60,896
2022-04-06	7.240	7.240	6.920	6.985	5.318	140,002
2022-04-05	7.505	7.550	7.170	7.267	5.533	144,493
2022-04-04	7.515	7.515	7.395	7.495	5.706	72,126
2022-04-01	7.445	7.510	7.420	7.470	5.687	67,452
2022-03-31	7.605	7.605	7.400	7.498	5.709	76,107
2022-03-30	7.680	7.680	7.515	7.565	5.759	76,215
2022-03-29	7.425	7.685	7.425	7.669	5.839	81,215
2022-03-28	7.509	7.509	7.400	7.420	5.649	65,949
2022-03-25	7.493	7.493	7.350	7.416	5.646	40,437
2022-03-24	7.525	7.542	7.440	7.490	5.702	32,627
2022-03-23	7.680	7.680	7.552	7.594	5.782	17,906
2022-03-22	7.713	7.713	7.615	7.615	5.798	4,611
2022-03-21	7.625	7.725	7.590	7.609	5.793	54,032
2022-03-18	7.450	7.601	7.450	7.576	5.768	1,283,973
2022-03-17	7.675	7.675	7.558	7.675	5.843	50,764
2022-03-16	7.475	7.590	7.420	7.523	5.728	93,814

← NewerPage 19 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.