OC Oerlikon Corporation AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.846 | 3.880 | 3.772 | 3.790 | 3.590 | 934 |
| 2025-05-08 | 3.856 | 3.924 | 3.760 | 3.818 | 3.616 | 10,505 |
| 2025-05-07 | 3.969 | 4.066 | 3.798 | 3.800 | 3.599 | 46,277 |
| 2025-05-06 | 3.897 | 4.220 | 3.856 | 4.009 | 3.797 | 59,767 |
| 2025-05-02 | 3.536 | 3.622 | 3.502 | 3.514 | 3.328 | 6,542 |
| 2025-04-30 | 3.464 | 3.526 | 3.454 | 3.464 | 3.281 | 6,120 |
| 2025-04-29 | 3.442 | 3.490 | 3.438 | 3.464 | 3.281 | 7,596 |
| 2025-04-28 | 3.413 | 3.468 | 3.406 | 3.434 | 3.253 | 1,920 |
| 2025-04-25 | 3.368 | 3.404 | 3.362 | 3.404 | 3.224 | 8,461 |
| 2025-04-24 | 3.275 | 3.310 | 3.246 | 3.246 | 3.074 | 1,524 |
| 2025-04-23 | 3.294 | 3.322 | 3.278 | 3.281 | 3.108 | 550 |
| 2025-04-22 | 3.331 | 3.380 | 3.200 | 3.242 | 3.071 | 296 |
| 2025-04-17 | 3.323 | 3.325 | 3.286 | 3.300 | 3.126 | 5,334 |
| 2025-04-16 | 3.319 | 3.319 | 3.250 | 3.319 | 3.143 | 5,074 |
| 2025-04-15 | 3.321 | 3.380 | 3.294 | 3.363 | 3.185 | 8,963 |
| 2025-04-14 | 3.288 | 3.325 | 3.260 | 3.316 | 3.141 | 365,851 |
| 2025-04-11 | 3.208 | 3.208 | 3.124 | 3.208 | 3.038 | 7,249 |
| 2025-04-10 | 3.569 | 3.570 | 3.198 | 3.408 | 3.228 | 16,903 |
| 2025-04-09 | 3.017 | 3.060 | 2.952 | 3.007 | 2.848 | 7,012 |
| 2025-04-08 | 3.177 | 3.274 | 3.064 | 3.126 | 2.961 | 30,253 |
| 2025-04-07 | 2.702 | 3.178 | 2.702 | 3.071 | 2.908 | 8,514 |
| 2025-04-04 | 3.462 | 3.514 | 3.250 | 3.332 | 3.156 | 20,441 |
| 2025-04-03 | 3.764 | 3.864 | 3.468 | 3.628 | 3.436 | 14,735 |
| 2025-04-02 | 4.052 | 4.116 | 4.052 | 4.100 | 3.694 | 3,195 |
| 2025-04-01 | 4.047 | 4.096 | 4.010 | 4.088 | 3.683 | 29,926 |
| 2025-03-31 | 4.141 | 4.166 | 3.990 | 4.064 | 3.661 | 10,283 |
| 2025-03-28 | 4.229 | 4.272 | 4.202 | 4.264 | 3.842 | 198,733 |
| 2025-03-27 | 4.080 | 4.240 | 4.050 | 4.226 | 3.807 | 16,216 |
| 2025-03-26 | 4.151 | 4.200 | 4.132 | 4.158 | 3.746 | 3,101 |
| 2025-03-25 | 4.129 | 4.172 | 4.128 | 4.158 | 3.746 | 2,502 |
| 2025-03-24 | 4.125 | 4.174 | 4.048 | 4.160 | 3.748 | 1,104 |
| 2025-03-21 | 4.102 | 4.122 | 4.068 | 4.092 | 3.687 | 16,536 |
| 2025-03-20 | 4.135 | 4.160 | 4.016 | 4.085 | 3.680 | 5,408 |
| 2025-03-19 | 4.127 | 4.134 | 4.112 | 4.118 | 3.710 | 2,740 |
| 2025-03-18 | 4.168 | 4.220 | 4.148 | 4.154 | 3.742 | 4,349 |
| 2025-03-17 | 4.084 | 4.150 | 4.072 | 4.132 | 3.723 | 4,377 |
| 2025-03-14 | 4.030 | 4.110 | 4.002 | 4.063 | 3.661 | 3,842 |
| 2025-03-13 | 4.053 | 4.064 | 4.008 | 4.026 | 3.628 | 3,757 |
| 2025-03-12 | 4.057 | 4.066 | 4.020 | 4.051 | 3.649 | 5,218 |
| 2025-03-11 | 4.014 | 4.056 | 3.961 | 3.961 | 3.569 | 13,601 |
| 2025-03-10 | 4.084 | 4.192 | 3.926 | 4.024 | 3.625 | 86,853 |
| 2025-03-07 | 4.076 | 4.076 | 4.026 | 4.066 | 3.663 | 2,732 |
| 2025-03-06 | 4.056 | 4.122 | 4.056 | 4.120 | 3.712 | 20,142 |
| 2025-03-05 | 3.928 | 4.056 | 3.928 | 4.010 | 3.613 | 26,178 |
| 2025-03-04 | 3.995 | 4.074 | 3.828 | 3.836 | 3.456 | 20,859 |
| 2025-03-03 | 4.090 | 4.172 | 4.022 | 4.030 | 3.631 | 28,471 |
| 2025-02-28 | 4.086 | 4.138 | 4.086 | 4.096 | 3.690 | 27,543 |
| 2025-02-27 | 4.196 | 4.196 | 4.156 | 4.160 | 3.748 | 33,035 |
| 2025-02-26 | 4.102 | 4.210 | 4.076 | 4.190 | 3.775 | 84,092 |
| 2025-02-25 | 4.153 | 4.162 | 4.116 | 4.158 | 3.746 | 6,562 |
| 2025-02-24 | 4.215 | 4.254 | 4.068 | 4.142 | 3.732 | 4,898 |
| 2025-02-21 | 4.172 | 4.204 | 4.142 | 4.180 | 3.766 | 2,417 |
| 2025-02-20 | 4.254 | 4.280 | 4.124 | 4.148 | 3.737 | 15,297 |
| 2025-02-19 | 4.225 | 4.258 | 4.038 | 4.144 | 3.733 | 14,328 |
| 2025-02-18 | 4.032 | 4.280 | 4.010 | 4.103 | 3.696 | 29,130 |
| 2025-02-17 | 3.816 | 3.870 | 3.816 | 3.858 | 3.476 | 3,699 |
| 2025-02-14 | 3.825 | 3.878 | 3.806 | 3.852 | 3.470 | 22,215 |
| 2025-02-13 | 3.772 | 3.890 | 3.682 | 3.889 | 3.504 | 4,511 |
| 2025-02-12 | 3.720 | 3.732 | 3.720 | 3.720 | 3.351 | 1,908 |
| 2025-02-11 | 3.663 | 3.679 | 3.654 | 3.679 | 3.315 | 7,655 |
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.