Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	41.050	41.350	40.600	41.300	37.176	9,579
2025-02-18	41.300	41.450	40.850	40.850	36.770	11,910
2025-02-17	42.200	42.400	40.750	41.000	36.906	17,155
2025-02-14	40.700	42.250	40.650	42.000	37.806	26,411
2025-02-13	39.850	40.700	39.800	40.650	36.590	19,050
2025-02-12	39.650	40.100	39.200	39.200	35.285	17,317
2025-02-11	39.050	39.900	39.050	39.750	35.780	7,775
2025-02-10	39.250	39.900	39.050	39.400	35.465	16,425
2025-02-07	39.200	39.600	38.700	38.850	34.970	14,544
2025-02-06	38.500	39.850	38.500	39.000	35.105	16,439
2025-02-05	38.350	38.750	38.250	38.500	34.655	15,252
2025-02-04	38.400	38.650	37.900	38.550	34.700	17,223
2025-02-03	38.750	38.850	37.800	37.800	34.025	27,190
2025-01-31	39.700	40.050	39.200	39.400	35.465	15,941
2025-01-30	39.150	39.700	39.000	39.400	35.465	14,073
2025-01-29	40.600	40.800	39.050	39.100	35.195	15,985
2025-01-28	39.300	41.100	39.300	40.500	36.455	26,863
2025-01-27	39.050	39.200	38.500	39.100	35.195	12,462
2025-01-24	38.600	39.500	38.500	38.850	34.970	9,120
2025-01-23	39.350	39.500	38.500	38.500	34.655	15,097
2025-01-22	39.300	39.650	38.900	39.300	35.375	7,808
2025-01-21	39.700	39.700	38.850	38.950	35.060	15,790
2025-01-20	39.600	40.000	39.300	39.700	35.735	7,335
2025-01-17	39.150	40.250	39.100	39.600	35.645	13,866
2025-01-16	38.300	39.300	38.300	39.150	35.240	10,212
2025-01-15	38.750	39.000	38.250	38.500	34.655	11,116
2025-01-14	39.150	39.450	38.550	38.550	34.700	9,776
2025-01-13	38.750	39.350	38.400	39.350	35.420	10,956
2025-01-10	39.400	39.400	38.500	38.550	34.700	16,305
2025-01-09	39.750	39.800	39.050	39.050	35.150	13,410
2025-01-08	41.000	41.350	39.250	39.750	35.780	20,996
2025-01-07	40.650	41.400	40.300	41.200	37.086	17,816
2025-01-06	40.650	40.850	39.900	40.650	36.590	15,504
2025-01-03	41.550	41.850	40.500	40.650	36.590	12,980
2024-12-30	41.400	41.950	40.800	41.200	37.086	10,338
2024-12-27	40.850	41.650	40.850	41.500	37.356	9,339
2024-12-23	40.700	41.350	40.500	40.850	36.770	9,856
2024-12-20	40.800	41.650	40.250	40.500	36.455	33,540
2024-12-19	40.300	40.700	39.900	40.600	36.545	22,543
2024-12-18	41.400	41.700	40.500	40.650	36.590	23,785
2024-12-17	41.500	42.350	41.200	41.200	37.086	30,604
2024-12-16	40.750	41.900	40.200	41.700	37.536	41,795
2024-12-13	41.800	42.300	40.850	40.850	36.770	31,199
2024-12-12	41.200	42.000	41.000	41.600	37.446	18,522
2024-12-11	39.850	41.400	39.850	41.000	36.906	34,261
2024-12-10	43.000	43.200	39.700	40.200	36.185	40,563
2024-12-09	43.150	43.600	42.500	42.650	38.391	31,023
2024-12-06	43.950	45.500	43.100	43.100	38.796	42,784
2024-12-05	41.750	44.200	41.550	43.200	38.886	29,498
2024-12-04	42.100	42.100	41.400	41.400	37.266	16,620
2024-12-03	40.850	42.050	40.850	41.900	37.716	27,806
2024-12-02	40.950	41.500	40.300	41.050	36.951	14,078
2024-11-29	41.350	41.800	40.900	41.150	37.041	19,060
2024-11-28	41.200	41.700	41.000	41.250	37.131	23,238
2024-11-27	39.750	41.250	39.750	41.200	37.086	58,386
2024-11-26	39.700	40.550	39.200	39.750	35.780	66,174
2024-11-25	38.050	40.000	38.050	39.650	35.690	245,518
2024-11-22	37.600	38.850	37.400	38.250	34.430	46,031
2024-11-21	38.800	40.000	37.300	37.800	34.025	36,007
2024-11-20	37.550	39.000	36.900	38.750	34.880	39,258

← NewerPage 8 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-26	1.5000 CHF
2024-05-27	2.5100 CHF
2023-04-21	0.6500 CHF
2022-04-07	1.2000 CHF
2021-04-28	1.1600 CHF
2020-06-08	1.1600 CHF
2019-04-15	2.2400 CHF

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