Orbis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	6.900	7.050	6.800	7.000	6.501	3,313
2023-05-08	7.050	7.050	7.000	7.000	6.501	408
2023-05-05	7.000	7.050	7.000	7.050	6.548	6,107
2023-05-02	7.000	7.050	7.000	7.050	6.548	100
2023-04-28	7.000	7.050	7.000	7.050	6.548	2,552
2023-04-27	7.000	7.000	7.000	7.000	6.501	2,000
2023-04-26	6.950	7.050	6.950	7.000	6.501	5,229
2023-04-25	7.050	7.050	7.050	7.050	6.548	247
2023-04-24	7.000	7.050	7.000	7.050	6.548	250
2023-04-18	7.000	7.050	7.000	7.050	6.548	322
2023-04-04	7.050	7.050	7.050	7.050	6.548	533
2023-03-31	7.050	7.050	7.000	7.050	6.548	1,300
2023-03-28	7.000	7.050	7.000	7.050	6.548	750
2023-03-27	6.950	7.100	6.950	7.100	6.594	944
2023-03-09	7.200	7.200	7.000	7.000	6.501	1,450
2023-03-01	7.050	7.050	6.950	7.000	6.501	882
2023-02-17	7.100	7.150	7.100	7.150	6.640	2,172
2023-02-16	7.100	7.150	7.100	7.150	6.640	75
2023-02-14	7.300	7.300	7.300	7.300	6.780	445
2023-02-09	7.100	7.150	7.100	7.150	6.640	200
2023-02-07	7.200	7.300	7.200	7.200	6.687	304
2023-02-02	7.100	7.150	7.100	7.150	6.640	3,468
2023-01-31	7.200	7.200	7.150	7.150	6.640	985
2023-01-27	7.300	7.300	7.300	7.300	6.780	37
2023-01-26	7.300	7.400	7.250	7.300	6.780	2,455
2023-01-18	7.250	7.300	7.250	7.300	6.780	155
2023-01-10	7.200	7.250	7.200	7.250	6.733	1,232
2023-01-04	7.100	7.150	7.100	7.150	6.640	268
2023-01-03	7.100	7.100	7.100	7.100	6.594	1,000
2023-01-02	6.950	7.350	6.950	7.250	6.733	2,905
2022-12-30	7.050	7.050	6.900	6.900	6.408	4,492
2022-12-29	6.700	7.350	6.700	7.100	6.594	10,272
2022-12-19	6.850	6.850	6.850	6.850	6.362	400
2022-12-16	6.950	7.000	6.950	6.950	6.455	1,470
2022-12-13	6.800	6.950	6.750	6.950	6.455	3,362
2022-12-12	6.950	6.950	6.900	6.900	6.408	1,556
2022-12-09	7.050	7.150	7.000	7.000	6.501	760
2022-12-05	7.000	7.150	7.000	7.150	6.640	481
2022-12-02	6.850	6.900	6.850	6.900	6.408	110
2022-12-01	6.800	6.950	6.800	6.950	6.455	1,557
2022-11-30	6.900	7.000	6.750	7.000	6.501	2,202
2022-11-21	7.100	7.100	7.100	7.100	6.594	401
2022-11-18	7.000	7.000	7.000	7.000	6.501	262
2022-11-15	7.000	7.000	7.000	7.000	6.501	680
2022-11-11	7.100	7.100	6.900	7.100	6.594	1,101
2022-11-08	7.050	7.150	7.050	7.150	6.640	412
2022-11-07	7.000	7.050	6.700	6.950	6.455	6,525
2022-11-04	7.050	7.050	7.000	7.000	6.501	100
2022-11-03	6.950	6.950	6.950	6.950	6.455	700
2022-11-02	7.000	7.100	7.000	7.050	6.548	2,160
2022-11-01	7.000	7.000	7.000	7.000	6.501	700
2022-10-31	7.100	7.300	7.000	7.150	6.640	5,560
2022-10-27	7.000	7.000	7.000	7.000	6.501	695
2022-10-25	7.000	7.050	7.000	7.050	6.548	1,295
2022-10-18	7.200	7.200	7.200	7.200	6.687	478
2022-10-17	7.100	7.250	7.000	7.100	6.594	4,306
2022-10-14	7.000	7.250	7.000	7.200	6.687	2,894
2022-10-13	7.000	7.050	7.000	7.050	6.548	400
2022-10-12	7.000	7.050	7.000	7.050	6.548	650
2022-10-11	7.050	7.100	6.950	7.100	6.594	2,423

← NewerPage 10 of 13 · 729 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.1000 EUR
2025-05-29	0.1000 EUR
2024-05-29	0.1000 EUR
2023-06-12	0.1500 EUR
2022-05-26	0.2000 EUR
2021-05-12	0.2000 EUR
2019-05-30	0.1600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.