Orell Fuessli AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-02	78.600	78.600	78.600	78.600	78.497	30
2024-03-27	77.000	77.000	77.000	77.000	76.900	2
2024-03-26	77.000	77.000	77.000	77.000	76.900	2
2024-03-14	75.673	75.673	75.673	75.673	75.575	3
2024-03-07	72.990	72.990	72.990	72.990	72.895	1
2024-03-06	72.795	72.795	72.795	72.795	72.700	2
2024-03-05	73.199	73.199	73.199	73.199	73.103	9
2024-03-04	72.400	72.400	72.400	72.400	72.306	2
2024-03-01	73.799	73.799	73.799	73.799	73.702	8
2024-02-28	73.195	73.195	73.195	73.195	73.100	2
2024-02-26	73.792	73.792	73.792	73.792	73.696	5
2024-02-23	73.595	73.595	73.595	73.595	73.499	2
2024-02-22	73.200	73.200	73.200	73.200	73.105	1
2024-02-21	73.800	73.800	73.800	73.800	73.704	2
2024-02-20	73.801	73.801	73.801	73.801	73.705	17
2024-02-16	73.793	73.793	73.793	73.793	73.696	3
2024-02-15	73.600	73.600	73.600	73.600	73.504	1
2024-02-12	73.390	73.390	73.390	73.390	73.294	1
2024-02-09	72.995	72.995	72.995	72.995	72.900	2
2024-02-07	73.392	73.392	73.392	73.392	73.296	9
2024-02-06	74.393	74.393	74.393	74.393	74.296	10
2024-01-31	73.800	73.800	73.800	73.800	73.704	1
2024-01-25	74.000	74.000	74.000	74.000	73.903	1
2024-01-05	74.399	74.399	74.399	74.399	74.302	8
2024-01-03	75.000	75.000	75.000	75.000	74.902	1
2023-12-28	74.801	74.801	74.801	74.801	74.703	11
2023-12-27	74.202	74.202	74.202	74.202	74.105	5
2023-12-21	74.600	74.600	74.600	74.600	74.503	3
2023-12-20	74.000	74.000	74.000	74.000	73.903	2
2023-12-12	73.401	73.401	73.401	73.401	73.305	17
2023-12-08	73.993	73.993	73.993	73.993	73.896	2
2023-12-06	74.593	74.593	74.593	74.593	74.495	18
2023-12-05	75.200	75.200	75.200	75.200	75.102	1
2023-12-04	74.993	74.993	74.993	74.993	74.895	11
2023-12-01	75.592	75.592	75.592	75.592	75.494	7
2023-11-30	73.993	73.993	73.993	73.993	73.896	8
2023-11-28	73.800	73.800	73.800	73.800	73.704	1
2023-11-23	73.600	73.600	73.600	73.600	73.504	1
2023-11-21	71.800	71.800	71.800	71.800	71.706	3
2023-11-20	72.993	72.993	72.993	72.993	72.897	7
2023-11-17	73.790	73.790	73.790	73.790	73.694	1
2023-11-16	73.395	73.395	73.395	73.395	73.299	2
2023-11-15	73.599	73.599	73.599	73.599	73.503	8
2023-11-14	74.000	74.000	74.000	74.000	73.903	1
2023-11-09	73.000	73.000	73.000	73.000	72.905	1
2023-11-03	72.600	72.600	72.600	72.600	72.505	1
2023-11-02	72.400	72.400	72.400	72.400	72.306	1
2023-11-01	71.000	71.000	71.000	71.000	70.907	1
2023-10-25	70.593	70.593	70.593	70.593	70.501	3
2023-10-24	69.000	69.000	69.000	69.000	68.910	1
2023-10-23	70.190	70.190	70.190	70.190	70.098	1
2023-10-18	70.793	70.793	70.793	70.793	70.701	21
2023-10-17	72.200	72.200	72.200	72.200	72.106	1
2023-10-16	72.193	72.193	72.193	72.193	72.099	12
2023-10-09	72.200	72.200	72.190	72.190	72.096	101
2023-10-04	72.000	72.000	72.000	72.000	71.906	132
2023-10-02	72.200	72.200	72.200	72.200	72.106	2
2023-09-27	72.200	72.200	72.200	72.200	72.106	1
2023-09-19	71.993	71.993	71.993	71.993	71.899	1
2023-09-18	72.200	72.200	72.200	72.200	72.106	1

← NewerPage 7 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.