Orbis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	7.750	7.750	7.750	7.750	7.014	478
2022-04-07	7.700	7.750	7.700	7.750	7.014	1,505
2022-04-06	7.600	7.600	7.550	7.600	6.879	1,150
2022-04-05	7.800	7.800	7.800	7.800	7.060	120
2022-04-04	7.700	7.700	7.700	7.700	6.969	654
2022-04-01	7.900	7.900	7.850	7.850	7.105	600
2022-03-31	7.550	7.800	7.550	7.800	7.060	904
2022-03-25	7.500	7.650	7.500	7.650	6.924	897
2022-03-17	7.850	7.850	7.550	7.600	6.879	747
2022-03-15	7.850	7.850	7.800	7.800	7.060	1,040
2022-03-14	7.550	7.700	7.550	7.700	6.969	872
2022-03-11	7.600	7.750	7.600	7.700	6.969	668
2022-03-10	7.450	7.600	7.450	7.600	6.879	100
2022-03-08	7.800	7.800	7.700	7.700	6.969	47
2022-03-04	7.500	7.500	7.300	7.450	6.743	2,898
2022-03-03	7.800	7.800	7.750	7.750	7.014	655
2022-02-24	7.500	7.650	7.500	7.650	6.924	70
2022-02-21	7.550	7.600	7.550	7.600	6.879	244
2022-02-18	7.550	7.600	7.550	7.600	6.879	400
2022-02-17	7.750	7.800	7.650	7.700	6.969	1,675
2022-02-16	7.700	7.700	7.700	7.700	6.969	700
2022-02-15	7.650	7.650	7.650	7.650	6.924	471
2022-02-14	7.600	7.650	7.550	7.600	6.879	3,478
2022-02-11	7.750	7.750	7.700	7.700	6.969	75
2022-02-10	7.750	7.800	7.750	7.750	7.014	195
2022-02-09	7.600	7.700	7.600	7.700	6.969	585
2022-02-08	7.650	7.650	7.600	7.650	6.924	200
2022-02-04	7.750	7.750	7.600	7.650	6.924	1,801
2022-01-31	7.650	7.650	7.600	7.650	6.924	1,000
2022-01-24	7.650	7.750	7.650	7.750	7.014	1,210
2022-01-21	7.700	7.750	7.700	7.750	7.014	129
2022-01-19	7.650	7.700	7.650	7.700	6.969	667
2022-01-18	7.750	7.750	7.700	7.750	7.014	1,046
2022-01-17	7.850	7.850	7.850	7.850	7.105	1,210
2022-01-14	7.850	8.150	7.850	7.950	7.195	1,305
2022-01-12	7.800	7.800	7.800	7.800	7.060	500
2022-01-10	7.700	7.700	7.700	7.700	6.969	460
2022-01-07	7.750	7.750	7.700	7.700	6.969	12
2022-01-06	7.850	7.950	7.700	7.750	7.014	1,190
2022-01-05	7.750	7.800	7.750	7.800	7.060	100
2021-12-30	7.600	7.650	7.450	7.650	6.924	1,594
2021-12-28	7.500	7.550	7.500	7.550	6.833	1,304
2021-12-17	7.600	7.600	7.600	7.600	6.879	504
2021-12-16	7.700	7.700	7.700	7.700	6.969	700
2021-12-15	7.650	7.650	7.550	7.550	6.833	900
2021-12-10	7.900	8.100	7.900	7.950	7.195	1,651
2021-12-08	7.700	7.800	7.700	7.800	7.060	658
2021-12-03	7.600	7.600	7.600	7.600	6.879	825
2021-11-30	7.600	7.750	7.550	7.750	7.014	1,665
2021-11-29	7.350	7.700	7.350	7.700	6.969	7,222
2021-11-26	7.700	7.700	7.600	7.600	6.879	1,250
2021-11-23	7.900	7.900	7.800	7.800	7.060	1,044
2021-11-16	7.650	7.700	7.650	7.700	6.969	75
2021-11-15	7.750	7.750	7.750	7.750	7.014	400
2021-11-12	7.650	7.850	7.650	7.850	7.105	1,705
2021-11-11	7.650	7.700	7.650	7.700	6.969	1,000
2021-11-09	7.650	7.700	7.650	7.700	6.969	265
2021-11-08	7.750	7.800	7.750	7.800	7.060	646
2021-11-05	7.650	7.650	7.650	7.650	6.924	500
2021-11-03	7.750	7.750	7.750	7.750	7.014	124

← NewerPage 12 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.