Orell Fuessli AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | 116.25 | 116.50 | 116.25 | 116.50 | 116.46 | 117 |
| 2025-09-29 | 110.00 | 110.00 | 110.00 | 110.00 | 109.96 | 1 |
| 2025-09-25 | 114.50 | 114.50 | 112.00 | 112.57 | 112.53 | 172 |
| 2025-09-24 | 113.50 | 113.50 | 113.50 | 113.50 | 113.46 | 3 |
| 2025-09-23 | 112.00 | 115.00 | 112.00 | 112.00 | 111.96 | 136 |
| 2025-09-22 | 114.50 | 114.50 | 114.50 | 114.50 | 114.46 | 257 |
| 2025-09-19 | 114.00 | 114.00 | 114.00 | 114.00 | 113.96 | 43 |
| 2025-09-18 | 114.50 | 114.50 | 114.50 | 114.50 | 114.46 | 4 |
| 2025-09-17 | 115.50 | 115.50 | 114.50 | 114.50 | 114.46 | 207 |
| 2025-09-16 | 115.00 | 116.00 | 114.32 | 114.32 | 114.28 | 282 |
| 2025-09-15 | 115.00 | 115.00 | 115.00 | 115.00 | 114.96 | 22 |
| 2025-09-11 | 115.00 | 115.00 | 115.00 | 115.00 | 114.96 | 5 |
| 2025-09-10 | 115.00 | 115.00 | 113.00 | 113.00 | 112.96 | 63 |
| 2025-09-09 | 112.00 | 112.00 | 112.00 | 112.00 | 111.96 | 68 |
| 2025-09-05 | 111.50 | 111.50 | 111.50 | 111.50 | 111.46 | 100 |
| 2025-09-04 | 109.50 | 112.00 | 109.50 | 112.00 | 111.96 | 177 |
| 2025-09-02 | 110.00 | 111.50 | 110.00 | 110.50 | 110.46 | 123 |
| 2025-09-01 | 112.00 | 112.00 | 112.00 | 112.00 | 111.96 | 87 |
| 2025-08-29 | 112.00 | 112.00 | 112.00 | 112.00 | 111.96 | 53 |
| 2025-08-28 | 112.00 | 112.00 | 112.00 | 112.00 | 111.96 | 117 |
| 2025-08-27 | 112.50 | 112.50 | 112.50 | 112.50 | 112.46 | 268 |
| 2025-08-26 | 111.50 | 111.50 | 111.50 | 111.50 | 111.46 | 114 |
| 2025-08-18 | 105.00 | 107.50 | 105.00 | 107.50 | 107.46 | 139 |
| 2025-08-14 | 107.00 | 107.00 | 107.00 | 107.00 | 106.96 | 10 |
| 2025-08-12 | 106.00 | 106.00 | 106.00 | 106.00 | 105.96 | 30 |
| 2025-08-08 | 106.00 | 106.00 | 106.00 | 106.00 | 105.96 | 100 |
| 2025-08-07 | 106.00 | 106.00 | 106.00 | 106.00 | 105.96 | 65 |
| 2025-08-06 | 106.00 | 106.50 | 106.00 | 106.50 | 106.46 | 280 |
| 2025-08-05 | 107.00 | 107.00 | 105.00 | 106.00 | 105.96 | 472 |
| 2025-08-04 | 103.50 | 106.00 | 103.00 | 105.00 | 104.96 | 137 |
| 2025-07-31 | 104.00 | 105.00 | 104.00 | 104.00 | 103.96 | 55 |
| 2025-07-30 | 106.00 | 106.00 | 106.00 | 106.00 | 105.96 | 30 |
| 2025-07-29 | 108.00 | 108.00 | 105.00 | 105.00 | 104.96 | 364 |
| 2025-07-25 | 102.00 | 102.00 | 101.50 | 101.50 | 101.46 | 270 |
| 2025-07-24 | 98.600 | 98.600 | 98.600 | 98.600 | 98.566 | 20 |
| 2025-07-22 | 97.400 | 97.400 | 97.400 | 97.400 | 97.366 | 160 |
| 2025-07-21 | 98.000 | 98.000 | 98.000 | 98.000 | 97.966 | 53 |
| 2025-07-18 | 97.500 | 97.500 | 97.500 | 97.500 | 97.466 | 19 |
| 2025-07-17 | 97.400 | 97.400 | 97.400 | 97.400 | 97.366 | 167 |
| 2025-07-16 | 97.800 | 97.800 | 97.600 | 97.600 | 97.566 | 100 |
| 2025-07-14 | 97.000 | 97.800 | 97.000 | 97.800 | 97.766 | 114 |
| 2025-07-04 | 95.800 | 95.800 | 95.800 | 95.800 | 95.767 | 20 |
| 2025-07-03 | 96.600 | 96.600 | 96.600 | 96.600 | 96.566 | 27 |
| 2025-07-02 | 95.600 | 95.600 | 95.600 | 95.600 | 95.567 | 19 |
| 2025-07-01 | 96.800 | 96.800 | 96.800 | 96.800 | 96.766 | 18 |
| 2025-06-30 | 96.800 | 96.800 | 96.800 | 96.800 | 96.766 | 36 |
| 2025-06-27 | 96.800 | 97.200 | 96.800 | 97.200 | 97.166 | 118 |
| 2025-06-26 | 96.800 | 97.000 | 96.800 | 97.000 | 96.966 | 75 |
| 2025-06-24 | 96.400 | 96.400 | 96.400 | 96.400 | 96.366 | 4 |
| 2025-06-23 | 97.800 | 97.800 | 97.800 | 97.800 | 97.766 | 31 |
| 2025-06-20 | 98.000 | 98.000 | 98.000 | 98.000 | 97.966 | 40 |
| 2025-06-18 | 97.400 | 97.400 | 97.400 | 97.400 | 97.366 | 2 |
| 2025-06-16 | 97.000 | 97.000 | 97.000 | 97.000 | 96.966 | 346 |
| 2025-06-13 | 96.000 | 97.400 | 96.000 | 97.400 | 97.366 | 42 |
| 2025-06-11 | 97.800 | 97.800 | 97.800 | 97.800 | 97.766 | 32 |
| 2025-06-06 | 98.600 | 98.600 | 98.600 | 98.600 | 98.566 | 50 |
| 2025-06-03 | 97.000 | 97.400 | 97.000 | 97.400 | 97.366 | 112 |
| 2025-06-02 | 98.000 | 98.000 | 98.000 | 98.000 | 97.966 | 66 |
| 2025-05-30 | 95.000 | 95.000 | 94.800 | 94.800 | 94.767 | 37 |
| 2025-05-28 | 95.000 | 95.000 | 95.000 | 95.000 | 94.967 | 8 |
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.