OC Oerlikon Corporation AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	7.295	7.295	7.185	7.240	5.512	89,678
2022-03-14	7.445	7.445	7.305	7.437	5.662	70,317
2022-03-11	7.490	7.490	7.273	7.367	5.609	130,381
2022-03-10	7.345	7.345	7.155	7.320	5.573	159,780
2022-03-09	7.175	7.230	7.025	7.136	5.433	104,077
2022-03-08	6.705	7.015	6.705	6.942	5.285	195,823
2022-03-07	6.700	6.935	6.475	6.643	5.057	1,224,433
2022-03-04	7.240	7.240	6.915	6.940	5.284	242,166
2022-03-03	7.795	7.795	7.315	7.418	5.647	112,841
2022-03-02	7.775	7.860	7.630	7.858	5.983	1,523,607
2022-03-01	8.600	8.695	7.940	7.940	6.045	1,298,438
2022-02-28	8.250	8.265	8.065	8.105	6.171	194,414
2022-02-25	8.160	8.370	8.160	8.202	6.244	74,027
2022-02-24	8.000	8.185	7.870	8.022	6.107	174,101
2022-02-23	8.450	8.565	8.370	8.445	6.430	67,651
2022-02-22	8.250	8.440	8.195	8.352	6.359	87,859
2022-02-21	8.630	8.630	8.400	8.501	6.472	61,790
2022-02-18	8.805	8.805	8.620	8.703	6.626	49,815
2022-02-17	8.910	8.910	8.705	8.811	6.708	96,075
2022-02-16	8.910	8.990	8.910	8.945	6.810	36,245
2022-02-15	8.710	8.910	8.710	8.876	6.757	53,182
2022-02-14	8.760	8.760	8.580	8.684	6.611	118,294
2022-02-11	8.905	9.015	8.905	8.940	6.807	71,284
2022-02-10	9.075	9.125	8.995	9.064	6.901	52,716
2022-02-09	8.950	9.025	8.880	8.880	6.761	28,665
2022-02-08	8.800	8.820	8.655	8.750	6.662	32,400
2022-02-07	8.750	8.885	8.715	8.765	6.673	11,145
2022-02-04	8.850	8.900	8.715	8.760	6.670	62,714
2022-02-03	9.010	9.010	8.860	8.885	6.765	40,918
2022-02-02	9.075	9.130	9.040	9.082	6.915	69,789
2022-02-01	9.050	9.050	8.970	8.988	6.843	47,570
2022-01-31	8.900	8.995	8.885	8.969	6.829	50,024
2022-01-28	8.950	9.095	8.795	8.880	6.761	142,840
2022-01-27	8.855	9.095	8.855	9.049	6.889	54,860
2022-01-26	8.850	9.090	8.850	9.065	6.902	79,575
2022-01-25	8.835	8.835	8.645	8.755	6.666	78,939
2022-01-24	9.080	9.080	8.635	8.741	6.655	85,099
2022-01-21	9.250	9.250	8.975	9.120	6.943	87,317
2022-01-20	9.275	9.365	9.275	9.291	7.074	49,866
2022-01-19	9.375	9.435	9.280	9.336	7.108	67,434
2022-01-18	9.396	9.396	9.330	9.380	7.141	56,690
2022-01-17	9.380	9.515	9.380	9.462	7.204	59,803
2022-01-14	9.460	9.460	9.305	9.361	7.127	126,494
2022-01-13	9.525	9.570	9.450	9.525	7.252	61,237
2022-01-12	9.565	9.565	9.415	9.466	7.207	26,481
2022-01-11	9.445	9.540	9.445	9.529	7.255	59,275
2022-01-10	9.650	9.650	9.420	9.635	7.336	167,470
2022-01-07	9.615	9.615	9.525	9.575	7.290	44,106
2022-01-06	9.750	9.750	9.585	9.600	7.309	37,240
2022-01-05	9.675	9.895	9.625	9.756	7.428	224,593
2022-01-04	9.575	9.705	9.570	9.675	7.366	44,379
2021-12-30	9.460	9.460	9.343	9.365	7.130	111,208
2021-12-29	9.425	9.475	9.380	9.438	7.185	44,407
2021-12-23	9.325	9.365	9.240	9.338	7.109	41,985
2021-12-22	9.175	9.230	9.160	9.206	7.009	59,323
2021-12-21	9.000	9.150	9.000	9.089	6.920	87,589
2021-12-20	8.975	8.975	8.880	8.936	6.803	91,169
2021-12-17	9.136	9.136	9.030	9.136	6.956	21,463
2021-12-16	9.225	9.245	9.140	9.193	6.999	63,237
2021-12-15	9.030	9.195	9.030	9.065	6.901	523,706

← NewerPage 20 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.