Orell Fuessli AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	72.000	72.000	72.000	72.000	71.906	2
2023-09-08	74.200	74.200	74.200	74.200	74.103	1
2023-09-01	73.800	73.800	73.800	73.800	73.704	2
2023-08-23	73.199	73.199	73.199	73.199	73.104	20
2023-08-21	73.198	73.198	73.198	73.198	73.103	6
2023-08-18	73.993	73.993	73.993	73.993	73.896	4
2023-08-16	73.793	73.793	73.793	73.793	73.696	2
2023-08-15	73.600	73.600	73.600	73.600	73.504	1
2023-08-11	72.199	72.199	72.199	72.199	72.105	28
2023-08-10	74.450	74.450	74.071	74.071	73.974	223
2023-08-09	74.393	74.393	74.393	74.393	74.295	24
2023-08-07	74.600	74.600	74.600	74.600	74.503	2
2023-08-02	74.801	74.801	74.801	74.801	74.703	19
2023-07-18	72.993	72.993	72.993	72.993	72.898	7
2023-07-04	74.600	74.600	74.600	74.600	74.503	3
2023-06-08	76.992	76.992	76.992	76.992	76.892	2
2023-06-07	75.892	75.892	75.892	75.892	75.793	2
2023-06-02	76.492	76.492	76.492	76.492	76.393	6
2023-05-31	76.192	76.192	76.192	76.192	76.093	1
2023-05-30	76.226	76.226	76.226	76.226	76.126	6
2023-05-26	76.392	76.392	76.392	76.392	76.293	4
2023-05-24	77.000	77.000	77.000	77.000	76.900	47
2023-05-23	77.400	77.400	77.400	77.400	77.299	2
2023-05-22	77.592	77.592	77.592	77.592	77.491	13
2023-05-15	77.390	77.390	77.390	77.390	77.289	2
2023-05-12	77.600	77.600	77.600	77.600	77.499	2
2023-05-10	78.393	78.393	78.393	78.393	78.257	3
2023-05-09	77.392	77.392	77.392	77.392	77.257	1
2023-05-04	76.990	76.990	76.990	76.990	76.856	1
2023-05-02	79.200	79.200	79.200	79.200	79.062	1
2023-04-28	77.992	77.992	77.992	77.992	77.856	2
2023-04-27	77.990	77.990	77.990	77.990	77.854	1
2023-04-24	78.400	78.400	78.400	78.400	78.263	1
2023-04-21	77.600	77.600	77.600	77.600	77.465	1
2023-04-18	77.393	77.393	77.393	77.393	77.258	4
2023-04-14	78.000	78.000	78.000	78.000	77.864	1
2023-04-11	76.400	76.400	76.400	76.400	76.267	1
2023-04-06	75.800	75.800	75.800	75.800	75.668	2
2023-04-03	77.706	77.706	77.706	77.706	77.571	14
2023-03-31	76.992	76.992	76.992	76.992	76.858	7
2023-03-30	76.757	76.757	76.757	76.757	76.624	23
2023-03-24	77.799	77.799	77.799	77.799	77.663	71
2023-03-23	77.992	77.992	77.992	77.992	77.856	6
2023-03-21	77.598	77.598	77.598	77.598	77.463	5
2023-03-17	76.348	76.348	76.348	76.348	76.215	9
2023-03-16	79.270	79.270	79.270	79.270	79.132	18
2023-03-15	79.600	79.600	79.600	79.600	79.461	1
2023-03-14	78.992	78.992	77.800	77.800	77.664	3
2023-03-10	80.392	80.392	80.392	80.392	80.252	2
2023-03-08	79.592	79.592	79.592	79.592	79.453	6
2023-03-06	81.992	81.992	81.992	81.992	81.849	5
2023-03-03	79.599	79.599	79.599	79.599	79.460	14
2023-03-02	80.299	80.299	80.299	80.299	80.159	15
2023-02-28	79.992	79.992	79.992	79.992	79.853	18
2023-02-27	81.990	81.990	81.990	81.990	81.847	1
2023-02-23	79.199	79.199	79.199	79.199	79.061	32
2023-02-22	79.000	79.000	79.000	79.000	78.862	1
2023-02-20	80.992	80.992	80.599	80.599	80.458	14
2023-02-17	81.792	81.792	81.792	81.792	81.649	4
2023-02-14	79.992	79.992	79.992	79.992	79.853	1

← NewerPage 8 of 10 · 565 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.