Orell Fuessli AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	79.790	79.790	79.790	79.790	79.651	2
2023-02-09	80.193	80.193	80.193	80.193	80.054	3
2023-02-02	82.860	82.860	82.860	82.860	82.716	17
2023-01-19	82.401	82.401	82.401	82.401	82.258	7
2023-01-18	81.800	81.800	81.800	81.800	81.657	2
2023-01-13	82.801	82.801	82.801	82.801	82.657	19
2023-01-06	81.592	81.592	81.592	81.592	81.450	9
2023-01-04	81.199	81.199	81.199	81.199	81.057	37
2022-12-28	80.400	80.400	80.400	80.400	80.260	1
2022-12-23	80.992	80.992	80.992	80.992	80.851	7
2022-12-22	81.000	81.000	81.000	81.000	80.859	4
2022-12-19	80.000	80.000	80.000	80.000	79.861	3
2022-12-15	80.400	80.400	80.400	80.400	80.260	4
2022-12-09	80.600	80.600	80.600	80.600	80.460	3
2022-12-08	81.000	81.000	81.000	81.000	80.859	2
2022-12-05	83.000	83.000	83.000	83.000	82.855	2
2022-12-02	81.192	81.192	81.192	81.192	81.050	9
2022-12-01	82.800	82.800	82.800	82.800	82.656	1
2022-11-29	81.800	81.800	81.800	81.800	81.657	1
2022-11-24	82.400	82.400	82.400	82.400	82.256	1
2022-11-22	81.600	81.600	81.600	81.600	81.458	1
2022-11-18	81.548	81.548	81.548	81.548	81.406	9
2022-11-16	81.992	81.992	81.992	81.992	81.849	2
2022-11-15	81.192	81.192	81.192	81.192	81.050	8
2022-11-14	81.800	81.800	81.800	81.800	81.657	1
2022-11-10	82.000	82.000	82.000	82.000	81.857	1
2022-11-09	81.325	81.325	81.325	81.325	81.184	3
2022-11-07	81.200	81.200	81.200	81.200	81.059	2
2022-11-03	82.201	82.201	82.201	82.201	82.058	11
2022-11-01	80.000	80.000	80.000	80.000	79.861	2
2022-10-31	81.201	81.201	81.201	81.201	81.060	15
2022-10-12	79.992	79.992	79.992	79.992	79.853	1
2022-09-28	84.000	84.000	84.000	84.000	83.854	1
2022-09-27	82.990	82.990	82.990	82.990	82.845	1
2022-09-26	83.000	83.000	83.000	83.000	82.855	2
2022-08-05	84.400	84.400	84.400	84.400	84.253	2
2022-07-25	84.993	84.993	84.993	84.993	84.844	4
2022-07-08	82.800	82.800	82.800	82.800	82.656	50
2022-06-08	86.991	86.991	86.991	86.991	86.840	7
2022-06-01	85.991	85.991	85.991	85.991	85.842	1
2022-05-18	86.000	86.000	86.000	86.000	85.850	3
2022-05-13	87.000	87.000	87.000	87.000	86.848	2
2022-05-05	89.600	89.600	89.600	89.600	89.409	3
2022-04-29	88.600	88.600	88.600	88.600	88.411	1
2022-04-27	88.191	88.191	88.191	88.191	88.003	1
2022-04-25	88.600	88.600	88.600	88.600	88.411	1
2022-04-20	88.891	88.891	88.891	88.891	88.702	4
2022-04-11	87.790	87.790	87.790	87.790	87.603	2
2022-04-08	88.600	88.600	88.600	88.600	88.411	1
2022-04-06	87.590	87.590	87.590	87.590	87.403	1
2022-04-04	88.600	88.600	88.600	88.600	88.411	2
2022-03-30	87.997	87.997	87.997	87.997	87.809	3
2022-03-24	87.591	87.591	87.591	87.591	87.404	1
2022-03-23	89.991	89.991	89.991	89.991	89.799	1
2022-03-22	87.600	87.600	87.600	87.600	87.413	1
2022-03-21	89.000	89.000	89.000	89.000	88.810	1
2022-02-24	90.600	90.603	90.600	90.603	90.409	120
2022-02-16	90.702	90.702	90.702	90.702	90.508	6
2022-01-18	94.402	94.402	94.402	94.402	94.200	6
2022-01-10	93.191	93.191	93.191	93.191	92.992	1

← NewerPage 9 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.