Orbis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	7.150	7.150	7.150	7.150	6.640	764
2022-10-07	7.000	7.250	7.000	7.050	6.548	2,583
2022-10-06	6.850	6.850	6.750	6.850	6.362	535
2022-10-05	6.700	6.750	6.700	6.750	6.269	1,172
2022-10-04	6.700	6.700	6.600	6.600	6.130	1,000
2022-09-29	6.350	6.450	6.350	6.450	5.990	1,225
2022-09-28	6.550	6.750	6.550	6.700	6.222	3,025
2022-09-27	6.800	6.800	6.550	6.650	6.176	3,195
2022-09-26	7.050	7.050	6.950	6.950	6.455	2,800
2022-09-23	7.250	7.250	7.200	7.200	6.687	406
2022-09-22	7.250	7.250	7.250	7.250	6.733	176
2022-09-21	7.100	7.150	7.100	7.150	6.640	150
2022-09-20	7.250	7.250	7.150	7.150	6.640	865
2022-09-13	7.300	7.350	7.300	7.350	6.826	18
2022-09-12	7.400	7.400	7.400	7.400	6.873	17
2022-09-09	7.400	7.400	7.400	7.400	6.873	108
2022-09-08	7.250	7.400	7.250	7.400	6.873	1,327
2022-09-07	7.150	7.200	7.150	7.200	6.687	935
2022-09-01	7.300	7.300	7.300	7.300	6.780	600
2022-08-30	7.600	7.600	7.400	7.400	6.873	1,676
2022-08-29	7.500	7.750	7.500	7.550	7.012	2,000
2022-08-26	7.350	7.400	7.350	7.400	6.873	672
2022-08-11	7.450	7.450	7.450	7.450	6.919	456
2022-08-09	7.350	7.350	7.350	7.350	6.826	371
2022-08-04	7.350	7.450	7.350	7.450	6.919	200
2022-08-03	7.250	7.300	7.150	7.200	6.687	2,132
2022-08-02	7.150	7.150	7.000	7.100	6.594	1,310
2022-08-01	7.450	7.450	7.450	7.450	6.919	658
2022-07-28	7.450	7.550	7.450	7.550	7.012	100
2022-07-26	7.500	7.550	7.450	7.550	7.012	230
2022-07-22	7.600	7.600	7.600	7.600	7.058	500
2022-07-20	7.500	7.600	7.500	7.600	7.058	2,582
2022-07-14	7.550	7.750	7.550	7.600	7.058	4,238
2022-07-13	7.450	7.600	7.450	7.550	7.012	933
2022-07-12	7.250	7.450	7.250	7.450	6.919	318
2022-07-11	7.200	7.300	7.150	7.300	6.780	530
2022-07-08	7.250	7.350	7.250	7.350	6.826	650
2022-07-05	7.150	7.250	7.150	7.250	6.733	300
2022-07-04	7.550	7.550	7.300	7.400	6.873	246
2022-07-01	7.300	7.750	7.200	7.700	7.151	9,745
2022-06-28	7.550	7.550	7.450	7.450	6.919	121
2022-06-27	7.350	7.450	7.150	7.450	6.919	2,043
2022-06-24	7.550	7.550	7.500	7.500	6.965	200
2022-06-23	7.350	7.600	7.350	7.600	7.058	2,269
2022-06-21	7.700	7.700	7.650	7.650	7.105	11
2022-06-16	7.900	7.900	7.650	7.650	7.105	5,799
2022-06-13	7.400	7.450	7.400	7.450	6.919	570
2022-06-07	7.450	7.700	7.450	7.700	7.151	1,974
2022-06-02	7.700	7.700	7.600	7.700	7.151	390
2022-05-31	7.550	7.900	7.500	7.850	7.291	539
2022-05-24	7.700	7.850	7.600	7.700	6.969	2,517
2022-05-12	7.550	7.750	7.550	7.700	6.969	1,404
2022-05-11	7.650	7.650	7.600	7.600	6.879	150
2022-05-06	7.850	7.850	7.850	7.850	7.105	10
2022-05-05	7.700	8.000	7.700	7.800	7.060	1,957
2022-04-29	7.950	7.950	7.850	7.900	7.150	960
2022-04-28	7.800	8.000	7.800	7.900	7.150	1,713
2022-04-27	7.750	7.900	7.750	7.900	7.150	1,206
2022-04-25	7.750	7.800	7.750	7.750	7.014	975
2022-04-22	7.650	7.800	7.600	7.750	7.014	1,403

← NewerPage 11 of 13 · 732 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.