Orell Fuessli AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	157.50	158.50	157.50	158.00	157.94	182
2026-04-14	159.50	159.50	158.25	158.50	158.44	272
2026-04-13	157.00	159.50	157.00	159.50	159.44	244
2026-04-10	151.00	157.50	151.00	157.00	156.94	878
2026-04-09	149.00	151.00	149.00	149.25	149.20	63
2026-04-08	151.50	151.50	148.00	149.00	148.95	552
2026-04-07	142.50	149.00	142.50	147.60	147.55	200
2026-04-02	143.25	143.25	142.50	142.50	142.45	97
2026-04-01	140.00	141.50	139.50	141.50	141.45	269
2026-03-31	137.50	139.30	137.50	139.30	139.25	131
2026-03-30	140.00	140.00	137.50	137.67	137.62	181
2026-03-27	146.00	146.00	141.86	141.86	141.81	468
2026-03-26	141.50	145.00	141.50	145.00	144.95	175
2026-03-25	138.00	142.00	138.00	142.00	141.95	506
2026-03-24	139.50	139.50	138.25	138.25	138.20	30
2026-03-23	128.00	135.25	127.50	135.00	134.95	354
2026-03-20	140.00	140.00	137.00	137.00	136.95	204
2026-03-19	142.00	142.00	140.00	140.00	139.95	374
2026-03-18	140.50	145.50	140.00	140.00	139.95	216
2026-03-17	131.45	132.00	131.45	132.00	131.95	90
2026-03-16	130.50	130.50	130.50	130.50	130.45	8
2026-03-13	130.00	130.50	129.50	129.50	129.45	210
2026-03-12	129.00	129.00	128.50	128.50	128.45	18
2026-03-11	129.50	129.50	128.64	128.64	128.60	62
2026-03-10	129.00	129.00	128.99	128.99	128.94	18
2026-03-09	131.00	131.50	131.00	131.00	130.95	33
2026-03-06	133.00	133.00	133.00	133.00	132.95	14
2026-03-05	129.00	129.00	129.00	129.00	128.95	13
2026-03-04	130.75	132.00	130.75	132.00	131.95	15
2026-03-03	129.50	131.00	129.50	131.00	130.95	220
2026-03-02	130.00	130.00	130.00	130.00	129.95	154
2026-02-27	131.17	131.17	131.17	131.17	131.12	41
2026-02-26	130.50	133.00	130.50	131.15	131.11	15,254
2026-02-25	132.25	133.00	132.25	133.00	132.95	108
2026-02-24	130.50	131.00	130.50	131.00	130.95	106
2026-02-23	130.50	132.50	130.50	132.50	132.45	185
2026-02-20	132.50	132.50	131.95	131.95	131.91	39
2026-02-19	130.50	130.50	129.18	129.18	129.14	97
2026-02-18	131.50	131.50	131.00	131.00	130.95	396
2026-02-17	132.00	132.00	131.00	131.00	130.95	170
2026-02-16	128.50	134.50	128.50	130.50	130.45	79
2026-02-13	128.00	128.00	125.86	125.86	125.81	114
2026-02-12	127.25	128.50	127.25	128.50	128.45	29
2026-02-11	124.50	127.67	124.50	127.67	127.63	208
2026-02-10	123.50	123.50	123.50	123.50	123.46	21
2026-02-09	124.00	124.00	123.50	123.50	123.45	16
2026-02-06	125.00	125.00	122.00	122.00	121.96	175
2026-02-05	123.47	123.47	123.47	123.47	123.42	31
2026-02-04	123.25	123.25	123.00	123.00	122.96	24
2026-02-03	122.50	122.50	122.00	122.00	121.96	511
2026-01-30	122.50	122.50	122.00	122.00	121.96	104
2026-01-29	122.25	122.25	122.25	122.25	122.21	1
2026-01-28	118.50	120.50	118.50	120.50	120.46	112
2026-01-26	118.75	118.75	118.75	118.75	118.71	12
2026-01-22	119.50	120.50	119.50	120.50	120.46	74
2026-01-21	118.00	118.00	118.00	118.00	117.96	42
2026-01-20	120.00	120.00	119.00	119.00	118.96	108
2026-01-19	118.50	119.50	118.50	119.00	118.96	417
2026-01-16	119.25	120.00	118.00	119.50	119.46	235
2026-01-15	120.50	120.50	118.88	119.50	119.46	99

← NewerPage 3 of 10 · 570 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.0580 GBX
2025-05-15	0.0440 GBX
2024-05-10	0.0390 GBX
2023-05-12	0.0340 GBX
2022-05-13	0.0340 GBX
2021-05-14	0.0300 GBX
2020-05-25	0.0600 GBX
2019-05-17	0.0400 GBX

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