OC Oerlikon Corporation AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 9.125 | 9.148 | 9.010 | 9.110 | 6.936 | 31,421 |
| 2021-12-13 | 9.175 | 9.325 | 9.110 | 9.196 | 7.001 | 185,645 |
| 2021-12-10 | 9.375 | 9.375 | 9.271 | 9.305 | 7.084 | 67,934 |
| 2021-12-09 | 9.425 | 9.500 | 9.345 | 9.361 | 7.127 | 82,902 |
| 2021-12-08 | 9.385 | 9.485 | 9.385 | 9.432 | 7.181 | 39,852 |
| 2021-12-07 | 9.330 | 9.450 | 9.330 | 9.356 | 7.123 | 49,085 |
| 2021-12-06 | 9.221 | 9.221 | 9.065 | 9.221 | 7.020 | 10,075 |
| 2021-12-03 | 9.175 | 9.175 | 9.060 | 9.111 | 6.937 | 39,414 |
| 2021-12-02 | 9.225 | 9.240 | 9.040 | 9.084 | 6.916 | 37,909 |
| 2021-12-01 | 9.025 | 9.250 | 9.020 | 9.200 | 7.004 | 45,201 |
| 2021-11-30 | 9.065 | 9.065 | 8.960 | 8.979 | 6.836 | 142,591 |
| 2021-11-29 | 9.400 | 9.400 | 9.105 | 9.240 | 7.035 | 107,341 |
| 2021-11-26 | 9.485 | 9.485 | 9.235 | 9.344 | 7.114 | 163,453 |
| 2021-11-25 | 9.630 | 9.695 | 9.630 | 9.657 | 7.352 | 73,365 |
| 2021-11-24 | 9.800 | 9.805 | 9.600 | 9.651 | 7.348 | 67,374 |
| 2021-11-23 | 9.725 | 9.835 | 9.675 | 9.734 | 7.411 | 113,384 |
| 2021-11-22 | 9.875 | 9.875 | 9.810 | 9.835 | 7.488 | 35,797 |
| 2021-11-19 | 10.110 | 10.110 | 9.880 | 9.901 | 7.538 | 151,568 |
| 2021-11-18 | 10.175 | 10.230 | 10.060 | 10.071 | 7.667 | 16,656 |
| 2021-11-17 | 10.110 | 10.200 | 10.110 | 10.120 | 7.705 | 37,990 |
| 2021-11-16 | 10.070 | 10.140 | 10.070 | 10.112 | 7.699 | 30,859 |
| 2021-11-15 | 10.210 | 10.210 | 10.069 | 10.180 | 7.750 | 103,947 |
| 2021-11-12 | 10.050 | 10.230 | 10.040 | 10.186 | 7.755 | 254,338 |
| 2021-11-11 | 10.050 | 10.140 | 9.955 | 10.098 | 7.688 | 519,700 |
| 2021-11-10 | 9.975 | 10.020 | 9.830 | 10.000 | 7.613 | 77,570 |
| 2021-11-09 | 9.975 | 10.020 | 9.865 | 9.904 | 7.540 | 97,337 |
| 2021-11-08 | 9.725 | 9.950 | 9.720 | 9.921 | 7.553 | 77,922 |
| 2021-11-05 | 9.775 | 9.805 | 9.640 | 9.805 | 7.465 | 22,302 |
| 2021-11-04 | 9.860 | 9.860 | 9.750 | 9.805 | 7.465 | 62,998 |
| 2021-11-03 | 9.555 | 9.905 | 9.555 | 9.803 | 7.464 | 120,063 |
| 2021-11-02 | 9.475 | 9.495 | 9.360 | 9.422 | 7.173 | 67,165 |
| 2021-11-01 | 9.280 | 9.460 | 9.280 | 9.446 | 7.192 | 58,659 |
| 2021-10-29 | 9.325 | 9.335 | 9.235 | 9.285 | 7.069 | 42,161 |
| 2021-10-28 | 9.390 | 9.390 | 9.280 | 9.315 | 7.092 | 10,705 |
| 2021-10-27 | 9.725 | 9.740 | 9.490 | 9.536 | 7.260 | 52,312 |
| 2021-10-26 | 9.775 | 9.815 | 9.730 | 9.741 | 7.416 | 32,075 |
| 2021-10-25 | 9.860 | 9.860 | 9.670 | 9.750 | 7.423 | 140,684 |
| 2021-10-22 | 9.855 | 9.965 | 9.855 | 9.909 | 7.544 | 90,513 |
| 2021-10-21 | 9.875 | 9.908 | 9.765 | 9.786 | 7.451 | 86,221 |
| 2021-10-20 | 10.040 | 10.040 | 9.925 | 9.980 | 7.598 | 26,694 |
← NewerPage 21 of 21 · 1,240 trading days
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.