OC Oerlikon Corporation AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.583 | 3.598 | 3.452 | 3.598 | 3.242 | 20,486 |
| 2024-11-07 | 3.602 | 3.686 | 3.602 | 3.686 | 3.321 | 10,904 |
| 2024-11-06 | 3.602 | 3.680 | 3.580 | 3.586 | 3.231 | 20,418 |
| 2024-11-05 | 3.920 | 3.920 | 3.582 | 3.582 | 3.227 | 27,273 |
| 2024-11-04 | 3.944 | 3.998 | 3.942 | 3.986 | 3.591 | 588 |
| 2024-11-01 | 3.961 | 4.010 | 3.940 | 3.996 | 3.600 | 3,813 |
| 2024-10-31 | 3.979 | 3.992 | 3.956 | 3.964 | 3.571 | 3,053 |
| 2024-10-30 | 3.989 | 4.016 | 3.974 | 3.986 | 3.591 | 20,060 |
| 2024-10-29 | 4.059 | 4.066 | 3.970 | 3.995 | 3.599 | 74,483 |
| 2024-10-28 | 4.080 | 4.142 | 4.000 | 4.082 | 3.678 | 20,239 |
| 2024-10-25 | 4.036 | 4.072 | 4.034 | 4.052 | 3.651 | 7,398 |
| 2024-10-24 | 4.090 | 4.108 | 4.048 | 4.066 | 3.663 | 15,628 |
| 2024-10-23 | 4.069 | 4.118 | 4.050 | 4.096 | 3.690 | 4,805 |
| 2024-10-22 | 4.040 | 4.110 | 4.040 | 4.092 | 3.687 | 8,791 |
| 2024-10-21 | 4.110 | 4.182 | 4.066 | 4.066 | 3.663 | 9,027 |
| 2024-10-18 | 4.144 | 4.186 | 4.144 | 4.156 | 3.744 | 5,862 |
| 2024-10-17 | 4.125 | 4.136 | 4.100 | 4.124 | 3.716 | 12,758 |
| 2024-10-16 | 4.061 | 4.110 | 4.056 | 4.108 | 3.701 | 7,396 |
| 2024-10-15 | 4.080 | 4.130 | 3.972 | 4.090 | 3.685 | 7,179 |
| 2024-10-14 | 4.049 | 4.078 | 3.958 | 4.078 | 3.674 | 2,503 |
| 2024-10-11 | 4.061 | 4.100 | 4.050 | 4.090 | 3.685 | 2,765 |
| 2024-10-10 | 4.071 | 4.076 | 4.046 | 4.052 | 3.651 | 526 |
| 2024-10-09 | 4.080 | 4.102 | 4.062 | 4.098 | 3.692 | 2,273 |
| 2024-10-08 | 4.141 | 4.180 | 4.074 | 4.094 | 3.688 | 1,024 |
| 2024-10-07 | 4.176 | 4.214 | 4.106 | 4.186 | 3.771 | 6,045 |
| 2024-10-04 | 4.096 | 4.212 | 4.044 | 4.164 | 3.751 | 7,147 |
| 2024-10-03 | 4.486 | 4.486 | 4.042 | 4.110 | 3.703 | 39,613 |
| 2024-10-02 | 4.490 | 4.490 | 4.490 | 4.490 | 4.045 | 512 |
| 2024-10-01 | 4.566 | 4.630 | 4.534 | 4.534 | 4.085 | 3,532 |
| 2024-09-30 | 4.520 | 4.556 | 4.520 | 4.550 | 4.099 | 3,659 |
| 2024-09-27 | 4.590 | 4.610 | 4.532 | 4.552 | 4.101 | 1,304 |
| 2024-09-26 | 4.508 | 4.560 | 4.508 | 4.542 | 4.092 | 2,574 |
| 2024-09-25 | 4.500 | 4.578 | 4.440 | 4.511 | 4.064 | 3,832 |
| 2024-09-24 | 4.445 | 4.488 | 4.430 | 4.486 | 4.042 | 3,442 |
| 2024-09-23 | 4.447 | 4.476 | 4.318 | 4.448 | 4.007 | 848 |
| 2024-09-20 | 4.536 | 4.536 | 4.448 | 4.448 | 4.007 | 733 |
| 2024-09-19 | 4.580 | 4.634 | 4.580 | 4.592 | 4.137 | 1,390 |
| 2024-09-18 | 4.551 | 4.562 | 4.538 | 4.544 | 4.094 | 7,049 |
| 2024-09-17 | 4.533 | 4.586 | 4.504 | 4.586 | 4.132 | 1,709 |
| 2024-09-16 | 4.592 | 4.592 | 4.498 | 4.498 | 4.052 | 5,484 |
| 2024-09-13 | 4.572 | 4.596 | 4.572 | 4.596 | 4.140 | 1,498 |
| 2024-09-12 | 4.552 | 4.588 | 4.552 | 4.552 | 4.101 | 202 |
| 2024-09-11 | 4.547 | 4.606 | 4.524 | 4.572 | 4.119 | 5,555 |
| 2024-09-10 | 4.601 | 4.676 | 4.554 | 4.572 | 4.119 | 2,265 |
| 2024-09-09 | 4.572 | 4.618 | 4.572 | 4.616 | 4.159 | 4,248 |
| 2024-09-06 | 4.642 | 4.642 | 4.590 | 4.590 | 4.135 | 5,037 |
| 2024-09-05 | 4.666 | 4.672 | 4.620 | 4.646 | 4.186 | 5,385 |
| 2024-09-04 | 4.703 | 4.708 | 4.656 | 4.674 | 4.211 | 9,461 |
| 2024-09-03 | 4.804 | 4.828 | 4.716 | 4.716 | 4.249 | 1,521 |
| 2024-09-02 | 4.810 | 4.920 | 4.774 | 4.838 | 4.359 | 2,953 |
| 2024-08-30 | 4.726 | 4.878 | 4.726 | 4.806 | 4.330 | 13,602 |
| 2024-08-29 | 4.702 | 4.768 | 4.702 | 4.742 | 4.272 | 3,616 |
| 2024-08-28 | 4.691 | 4.696 | 4.648 | 4.684 | 4.220 | 7,997 |
| 2024-08-27 | 4.724 | 4.732 | 4.690 | 4.708 | 4.242 | 1,895 |
| 2024-08-23 | 4.746 | 4.808 | 4.746 | 4.807 | 4.331 | 8,197 |
| 2024-08-22 | 4.761 | 4.776 | 4.712 | 4.744 | 4.274 | 1,062 |
| 2024-08-21 | 4.742 | 4.760 | 4.718 | 4.744 | 4.274 | 4,122 |
| 2024-08-20 | 4.754 | 4.772 | 4.718 | 4.738 | 4.269 | 507 |
| 2024-08-19 | 4.678 | 4.748 | 4.572 | 4.748 | 4.278 | 3,347 |
| 2024-08-16 | 4.756 | 4.864 | 4.644 | 4.674 | 4.211 | 3,810 |
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.