Orell Fuessli AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	95.800	95.800	95.800	95.800	95.767	70
2025-05-23	97.000	97.000	96.400	96.600	96.566	238
2025-05-22	98.600	98.600	98.600	98.600	98.566	95
2025-05-21	97.800	97.800	97.800	97.800	97.766	52
2025-05-20	97.800	97.800	97.800	97.800	97.766	121
2025-05-13	101.50	101.50	100.50	101.00	100.92	164
2025-05-12	105.00	105.00	102.00	102.00	101.92	41
2025-05-09	101.50	101.50	101.00	101.50	101.42	53
2025-05-08	101.50	101.50	101.00	101.00	100.92	55
2025-05-07	100.50	100.50	100.00	100.00	99.920	16
2025-05-06	100.50	101.00	100.50	101.00	100.92	16
2025-05-02	99.200	99.400	98.600	99.000	98.921	395
2025-04-29	97.200	97.200	97.200	97.200	97.122	42
2025-04-28	96.400	97.000	96.000	97.000	96.923	56
2025-04-25	96.200	96.200	95.000	95.000	94.924	139
2025-04-24	96.400	96.400	96.400	96.400	96.323	58
2025-04-23	95.600	96.400	95.400	95.400	95.324	42
2025-04-16	92.800	93.800	92.800	93.800	93.725	341
2025-04-15	93.000	93.000	93.000	93.000	92.926	30
2025-04-14	92.800	92.800	92.800	92.800	92.726	17
2025-04-11	90.600	90.600	90.600	90.600	90.528	74
2025-04-10	92.000	92.000	92.000	92.000	91.927	8
2025-04-04	92.000	92.000	86.400	86.400	86.331	235
2025-04-02	94.800	95.000	94.600	95.000	94.924	185
2025-04-01	94.200	94.200	94.200	94.200	94.125	176
2025-03-28	94.800	94.800	94.800	94.800	94.724	39
2025-03-26	93.600	94.000	93.600	94.000	93.925	61
2025-03-24	92.600	92.600	91.600	92.600	92.526	466
2025-03-21	91.400	91.400	91.000	91.000	90.927	271
2025-03-17	88.800	88.800	88.800	88.800	88.729	5
2025-03-14	88.000	88.600	88.000	88.600	88.529	22
2025-03-07	82.400	82.400	82.400	82.400	82.334	4
2025-03-05	82.400	82.400	82.400	82.400	82.334	30
2025-03-03	82.600	82.600	82.600	82.600	82.534	34
2025-02-27	81.200	81.600	81.020	81.020	80.955	359
2025-02-25	81.600	81.600	81.600	81.600	81.535	5
2025-02-18	82.000	82.000	81.800	81.800	81.735	57
2025-02-14	81.200	81.200	81.200	81.200	81.135	50
2025-02-12	81.400	81.400	81.400	81.400	81.335	28
2025-01-24	77.000	77.000	77.000	77.000	76.939	2
2025-01-23	77.000	77.000	77.000	77.000	76.939	4
2025-01-17	76.400	76.400	76.400	76.400	76.339	2
2025-01-13	77.000	77.000	77.000	77.000	76.939	18
2025-01-08	77.000	77.000	77.000	77.000	76.939	47
2025-01-07	77.000	77.000	77.000	77.000	76.939	7
2025-01-06	77.000	77.000	77.000	77.000	76.939	19
2024-12-18	77.000	77.000	77.000	77.000	76.939	55
2024-12-16	76.200	76.200	76.200	76.200	76.139	100
2024-12-09	76.800	76.800	76.800	76.800	76.739	91
2024-04-25	80.400	80.400	80.400	80.400	80.295	2
2024-04-24	80.393	80.393	80.393	80.393	80.288	4
2024-04-23	80.192	80.192	80.192	80.192	80.087	3
2024-04-19	80.860	80.860	80.860	80.860	80.754	59
2024-04-18	81.798	81.798	81.599	81.798	81.691	26
2024-04-17	81.392	81.392	81.392	81.392	81.286	30
2024-04-16	81.000	81.000	81.000	81.000	80.894	1
2024-04-15	81.983	81.983	81.983	81.983	81.876	39
2024-04-11	79.591	79.591	79.591	79.591	79.488	7
2024-04-10	79.000	79.000	79.000	79.000	78.897	1
2024-04-05	77.201	77.201	77.201	77.201	77.100	18

← NewerPage 6 of 10 · 566 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.