Orell Fuessli Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	141.00	142.00	140.50	140.50	140.50	1,120
2026-07-30	140.50	142.00	140.00	140.00	140.00	1,681
2026-07-29	140.50	141.00	140.00	140.00	140.00	1,273
2026-07-28	140.00	141.00	140.00	140.50	140.50	2,595
2026-07-27	143.00	143.00	140.00	140.00	140.00	2,204
2026-07-24	145.00	146.00	140.50	142.50	142.50	2,885
2026-07-23	152.00	153.50	148.50	150.00	150.00	748
2026-07-22	149.00	150.50	149.00	150.50	150.50	192
2026-07-21	152.00	152.50	148.50	149.50	149.50	512
2026-07-20	148.50	152.50	148.50	152.50	152.50	877
2026-07-17	150.00	150.50	147.50	149.00	149.00	324
2026-07-16	149.50	151.00	147.50	151.00	151.00	437
2026-07-15	149.00	150.00	147.00	150.00	150.00	317
2026-07-14	149.50	153.50	146.50	149.50	149.50	2,603
2026-07-13	146.50	150.00	146.50	149.00	149.00	1,253
2026-07-10	150.00	150.00	147.00	148.00	148.00	352
2026-07-09	150.50	154.00	149.00	149.50	149.50	1,057
2026-07-08	150.00	150.50	149.00	150.00	150.00	369
2026-07-07	151.00	153.00	150.00	150.00	150.00	527
2026-07-06	150.00	151.50	148.00	151.00	151.00	707
2026-07-03	148.50	150.00	148.00	150.00	150.00	352
2026-07-02	151.00	151.00	148.50	149.50	149.50	600
2026-07-01	150.50	151.00	149.00	151.00	151.00	210
2026-06-30	154.00	154.00	150.00	151.00	151.00	196
2026-06-29	151.00	154.00	150.00	152.00	152.00	1,045
2026-06-26	152.50	153.00	148.00	152.00	152.00	723
2026-06-25	148.50	154.00	148.00	151.50	151.50	1,761
2026-06-24	149.50	149.50	146.00	148.00	148.00	1,709
2026-06-23	149.00	152.00	146.50	151.00	151.00	1,945
2026-06-22	146.00	149.50	146.00	149.50	149.50	1,234
2026-06-19	150.50	151.00	147.50	147.50	147.50	2,968
2026-06-18	152.00	153.50	151.00	152.00	152.00	290
2026-06-17	154.50	154.50	152.50	154.50	154.50	193
2026-06-16	152.00	153.50	150.00	153.00	153.00	1,098
2026-06-15	154.00	155.50	152.00	153.00	153.00	928
2026-06-12	155.00	155.00	151.00	154.00	154.00	710
2026-06-11	150.00	154.00	148.50	153.00	153.00	3,892
2026-06-10	150.50	152.50	149.00	150.00	150.00	1,500
2026-06-09	156.50	156.50	152.00	152.50	152.50	1,434
2026-06-08	158.00	160.00	158.00	158.00	158.00	1,002
2026-06-05	154.50	162.50	154.50	159.00	159.00	1,233
2026-06-04	159.00	161.50	158.00	158.50	158.50	1,123
2026-06-03	161.00	161.00	155.50	158.00	158.00	1,401
2026-06-02	155.50	161.50	152.50	161.50	161.50	2,212
2026-06-01	151.00	156.00	150.00	155.50	155.50	1,387
2026-05-29	161.00	161.50	148.00	150.50	150.50	7,803
2026-05-28	162.50	164.50	161.50	162.50	162.50	1,162
2026-05-27	166.00	167.50	162.50	162.50	162.50	1,527
2026-05-26	163.50	167.50	163.50	166.50	166.50	908
2026-05-22	168.00	168.00	162.00	162.50	162.50	1,028
2026-05-21	172.00	172.00	164.00	166.00	160.20	3,607
2026-05-20	167.50	172.00	165.50	170.50	164.54	2,882
2026-05-19	166.50	170.00	166.50	167.50	161.65	850
2026-05-18	169.50	170.00	165.50	165.50	159.72	1,060
2026-05-15	172.00	174.50	167.50	168.50	162.61	1,975
2026-05-13	172.50	172.50	166.50	167.00	161.17	1,017
2026-05-12	169.00	172.50	166.50	170.50	164.54	2,027
2026-05-11	166.00	170.00	164.00	170.00	164.06	3,789
2026-05-08	165.50	166.00	163.50	164.50	158.75	1,379
2026-05-07	166.50	167.50	162.00	165.50	159.72	977

← NewerPage 2 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	5.8000 CHF
2025-05-15	4.4000 CHF
2024-05-10	3.9000 CHF
2023-05-12	3.4000 CHF
2022-05-13	3.4000 CHF
2021-05-14	3.0000 CHF
2020-05-25	6.0000 CHF
2019-05-17	6.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.