OC Oerlikon Corporation AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.632 | 3.700 | 3.632 | 3.684 | 3.319 | 2,209 |
| 2025-02-07 | 3.626 | 3.686 | 3.626 | 3.658 | 3.296 | 1,683 |
| 2025-02-06 | 3.542 | 3.625 | 3.520 | 3.625 | 3.266 | 2,228 |
| 2025-02-05 | 3.507 | 3.528 | 3.493 | 3.528 | 3.178 | 12,731 |
| 2025-02-04 | 3.569 | 3.572 | 3.458 | 3.504 | 3.157 | 3,483 |
| 2025-02-03 | 3.630 | 3.642 | 3.514 | 3.540 | 3.189 | 16,484 |
| 2025-01-31 | 3.641 | 3.688 | 3.608 | 3.680 | 3.315 | 17,977 |
| 2025-01-30 | 3.634 | 3.634 | 3.580 | 3.626 | 3.267 | 8,635 |
| 2025-01-29 | 3.604 | 3.678 | 3.532 | 3.558 | 3.206 | 25,493 |
| 2025-01-28 | 3.643 | 3.668 | 3.580 | 3.580 | 3.225 | 6,734 |
| 2025-01-27 | 3.561 | 3.622 | 3.544 | 3.613 | 3.255 | 24,733 |
| 2025-01-24 | 3.592 | 3.640 | 3.592 | 3.594 | 3.238 | 11,788 |
| 2025-01-23 | 3.587 | 3.606 | 3.540 | 3.540 | 3.189 | 5,521 |
| 2025-01-22 | 3.616 | 3.630 | 3.594 | 3.596 | 3.239 | 5,367 |
| 2025-01-21 | 3.593 | 3.626 | 3.560 | 3.610 | 3.252 | 39,700 |
| 2025-01-20 | 3.604 | 3.604 | 3.560 | 3.598 | 3.242 | 6,145 |
| 2025-01-17 | 3.536 | 3.546 | 3.524 | 3.532 | 3.182 | 8,815 |
| 2025-01-16 | 3.454 | 3.500 | 3.440 | 3.484 | 3.139 | 10,145 |
| 2025-01-15 | 3.378 | 3.450 | 3.304 | 3.446 | 3.105 | 2,603 |
| 2025-01-14 | 3.411 | 3.430 | 3.362 | 3.362 | 3.029 | 3,268 |
| 2025-01-13 | 3.485 | 3.490 | 3.350 | 3.364 | 3.031 | 4,363 |
| 2025-01-10 | 3.542 | 3.566 | 3.478 | 3.480 | 3.135 | 5,319 |
| 2025-01-09 | 3.546 | 3.567 | 3.476 | 3.554 | 3.202 | 6,223 |
| 2025-01-08 | 3.565 | 3.576 | 3.520 | 3.528 | 3.178 | 11,013 |
| 2025-01-07 | 3.565 | 3.582 | 3.508 | 3.554 | 3.202 | 25,815 |
| 2025-01-06 | 3.581 | 3.586 | 3.526 | 3.534 | 3.184 | 4,542 |
| 2025-01-03 | 3.564 | 3.564 | 3.522 | 3.533 | 3.183 | 9,653 |
| 2024-12-30 | 3.491 | 3.518 | 3.482 | 3.506 | 3.159 | 3,291 |
| 2024-12-27 | 3.472 | 3.520 | 3.472 | 3.512 | 3.164 | 2,021 |
| 2024-12-23 | 3.401 | 3.448 | 3.394 | 3.448 | 3.106 | 5,268 |
| 2024-12-20 | 3.417 | 3.494 | 3.394 | 3.410 | 3.072 | 18,479 |
| 2024-12-19 | 3.444 | 3.444 | 3.334 | 3.388 | 3.052 | 3,811 |
| 2024-12-18 | 3.510 | 3.510 | 3.450 | 3.456 | 3.114 | 3,631 |
| 2024-12-17 | 3.544 | 3.574 | 3.524 | 3.544 | 3.193 | 91,613 |
| 2024-12-16 | 3.608 | 3.612 | 3.558 | 3.559 | 3.207 | 12,739 |
| 2024-12-13 | 3.624 | 3.634 | 3.606 | 3.610 | 3.252 | 11,218 |
| 2024-12-12 | 3.677 | 3.692 | 3.618 | 3.618 | 3.260 | 4,937 |
| 2024-12-11 | 3.677 | 3.698 | 3.660 | 3.698 | 3.332 | 4,882 |
| 2024-12-10 | 3.690 | 3.704 | 3.672 | 3.692 | 3.326 | 4,304 |
| 2024-12-09 | 3.649 | 3.704 | 3.636 | 3.704 | 3.337 | 16,212 |
| 2024-12-06 | 3.686 | 3.686 | 3.608 | 3.610 | 3.252 | 941 |
| 2024-12-05 | 3.671 | 3.736 | 3.656 | 3.666 | 3.303 | 7,114 |
| 2024-12-04 | 3.664 | 3.664 | 3.602 | 3.636 | 3.276 | 50,668 |
| 2024-12-03 | 3.706 | 3.736 | 3.632 | 3.644 | 3.283 | 7,405 |
| 2024-12-02 | 3.704 | 3.704 | 3.674 | 3.686 | 3.321 | 327 |
| 2024-11-29 | 3.724 | 3.724 | 3.710 | 3.714 | 3.346 | 14,489 |
| 2024-11-28 | 3.749 | 3.796 | 3.706 | 3.726 | 3.357 | 2,964 |
| 2024-11-27 | 3.735 | 3.782 | 3.718 | 3.748 | 3.377 | 3,855 |
| 2024-11-26 | 3.688 | 3.800 | 3.678 | 3.724 | 3.355 | 35,274 |
| 2024-11-25 | 3.684 | 3.700 | 3.680 | 3.692 | 3.326 | 6,390 |
| 2024-11-22 | 3.686 | 3.696 | 3.646 | 3.688 | 3.323 | 7,471 |
| 2024-11-21 | 3.674 | 3.748 | 3.674 | 3.702 | 3.335 | 31,343 |
| 2024-11-20 | 3.682 | 3.700 | 3.636 | 3.668 | 3.305 | 5,432 |
| 2024-11-19 | 3.636 | 3.660 | 3.584 | 3.657 | 3.295 | 12,226 |
| 2024-11-18 | 3.638 | 3.642 | 3.622 | 3.638 | 3.278 | 794 |
| 2024-11-15 | 3.538 | 3.660 | 3.538 | 3.646 | 3.285 | 6,520 |
| 2024-11-14 | 3.524 | 3.600 | 3.520 | 3.600 | 3.243 | 6,912 |
| 2024-11-13 | 3.524 | 3.538 | 3.472 | 3.518 | 3.169 | 4,067 |
| 2024-11-12 | 3.556 | 3.564 | 3.502 | 3.522 | 3.173 | 12,593 |
| 2024-11-11 | 3.622 | 3.696 | 3.608 | 3.608 | 3.251 | 44,219 |
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.