Orell Fuessli AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 120.00 | 120.00 | 119.49 | 119.49 | 119.45 | 24 |
| 2026-01-13 | 119.00 | 119.00 | 119.00 | 119.00 | 118.96 | 20 |
| 2026-01-12 | 119.50 | 120.50 | 119.50 | 120.00 | 119.96 | 631 |
| 2026-01-09 | 121.00 | 121.00 | 120.00 | 120.00 | 119.96 | 39 |
| 2026-01-08 | 120.50 | 120.50 | 120.00 | 120.00 | 119.96 | 273 |
| 2026-01-07 | 120.00 | 120.00 | 120.00 | 120.00 | 119.96 | 44 |
| 2026-01-06 | 120.50 | 120.50 | 119.99 | 120.00 | 119.96 | 206 |
| 2026-01-05 | 120.50 | 120.50 | 120.10 | 120.10 | 120.06 | 91 |
| 2025-12-30 | 119.50 | 119.50 | 119.50 | 119.50 | 119.46 | 184 |
| 2025-12-29 | 116.50 | 116.50 | 116.50 | 116.50 | 116.46 | 1 |
| 2025-12-22 | 116.00 | 116.00 | 116.00 | 116.00 | 115.96 | 6 |
| 2025-12-19 | 115.50 | 115.50 | 115.50 | 115.50 | 115.46 | 2,580 |
| 2025-12-18 | 115.50 | 115.50 | 115.00 | 115.00 | 114.96 | 28 |
| 2025-12-17 | 114.00 | 115.00 | 114.00 | 115.00 | 114.96 | 603 |
| 2025-12-16 | 114.00 | 115.00 | 114.00 | 114.00 | 113.96 | 924 |
| 2025-12-15 | 114.00 | 114.50 | 114.00 | 114.00 | 113.96 | 18 |
| 2025-12-11 | 116.00 | 116.00 | 116.00 | 116.00 | 115.96 | 2 |
| 2025-12-10 | 114.90 | 114.90 | 114.90 | 114.90 | 114.86 | 5 |
| 2025-12-09 | 116.00 | 116.00 | 116.00 | 116.00 | 115.96 | 20 |
| 2025-12-05 | 116.00 | 116.00 | 115.00 | 115.00 | 114.96 | 480 |
| 2025-12-04 | 115.00 | 115.00 | 115.00 | 115.00 | 114.96 | 35 |
| 2025-12-03 | 118.00 | 118.00 | 116.50 | 116.50 | 116.46 | 6 |
| 2025-12-02 | 115.00 | 115.00 | 115.00 | 115.00 | 114.96 | 100 |
| 2025-12-01 | 114.50 | 114.78 | 114.50 | 114.78 | 114.74 | 35 |
| 2025-11-28 | 113.50 | 115.00 | 113.50 | 115.00 | 114.96 | 425 |
| 2025-11-27 | 112.50 | 112.50 | 112.50 | 112.50 | 112.46 | 5 |
| 2025-11-26 | 112.00 | 113.50 | 112.00 | 113.50 | 113.46 | 316 |
| 2025-11-24 | 115.00 | 115.00 | 115.00 | 115.00 | 114.96 | 44 |
| 2025-11-21 | 116.00 | 116.00 | 114.25 | 114.49 | 114.45 | 210 |
| 2025-11-20 | 115.00 | 115.00 | 114.50 | 114.50 | 114.46 | 96 |
| 2025-11-19 | 114.00 | 114.00 | 114.00 | 114.00 | 113.96 | 35 |
| 2025-11-17 | 114.74 | 114.74 | 114.09 | 114.09 | 114.05 | 97 |
| 2025-11-14 | 114.50 | 114.50 | 114.50 | 114.50 | 114.46 | 1 |
| 2025-11-13 | 116.00 | 116.00 | 115.00 | 115.00 | 114.96 | 114 |
| 2025-11-12 | 115.99 | 116.10 | 115.99 | 116.00 | 115.96 | 120 |
| 2025-11-11 | 114.75 | 115.00 | 114.50 | 115.00 | 114.96 | 130 |
| 2025-11-10 | 114.00 | 114.00 | 113.00 | 113.00 | 112.96 | 171 |
| 2025-11-07 | 114.00 | 114.00 | 114.00 | 114.00 | 113.96 | 85 |
| 2025-11-06 | 115.50 | 115.50 | 114.50 | 114.50 | 114.46 | 54 |
| 2025-11-05 | 113.52 | 113.52 | 113.52 | 113.52 | 113.48 | 45 |
| 2025-11-04 | 115.50 | 116.00 | 115.00 | 115.00 | 114.96 | 177 |
| 2025-11-03 | 116.00 | 116.00 | 113.50 | 113.50 | 113.46 | 98 |
| 2025-10-31 | 113.50 | 113.50 | 113.50 | 113.50 | 113.46 | 7 |
| 2025-10-30 | 116.00 | 116.00 | 114.94 | 114.94 | 114.90 | 36 |
| 2025-10-29 | 117.00 | 117.00 | 116.50 | 116.50 | 116.46 | 134 |
| 2025-10-28 | 117.00 | 118.00 | 117.00 | 117.00 | 116.96 | 41 |
| 2025-10-27 | 116.00 | 117.50 | 116.00 | 116.49 | 116.45 | 120 |
| 2025-10-22 | 115.50 | 115.50 | 114.99 | 114.99 | 114.95 | 22 |
← NewerPage 4 of 4 · 228 trading days
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.