Orbis AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-09 | 4.900 | 4.900 | 4.860 | 4.860 | 4.763 | 1,042 |
| 2026-04-07 | 5.000 | 5.000 | 5.000 | 5.000 | 4.900 | 8 |
| 2026-04-02 | 5.100 | 5.100 | 5.050 | 5.050 | 4.949 | 1 |
| 2026-03-31 | 5.150 | 5.150 | 5.050 | 5.100 | 4.998 | 982 |
| 2026-03-30 | 5.100 | 5.100 | 5.100 | 5.100 | 4.998 | 111 |
| 2026-03-27 | 5.100 | 5.100 | 5.100 | 5.100 | 4.998 | 700 |
| 2026-03-26 | 4.880 | 5.000 | 4.880 | 5.000 | 4.900 | 67 |
| 2026-03-25 | 4.980 | 4.980 | 4.980 | 4.980 | 4.880 | 69 |
| 2026-03-23 | 5.100 | 5.100 | 5.100 | 5.100 | 4.998 | 2 |
| 2026-03-20 | 4.980 | 5.100 | 4.980 | 5.100 | 4.998 | 505 |
| 2026-03-19 | 5.050 | 5.050 | 4.900 | 4.900 | 4.802 | 973 |
| 2026-03-18 | 5.000 | 5.100 | 5.000 | 5.100 | 4.998 | 36 |
| 2026-03-17 | 5.000 | 5.100 | 5.000 | 5.100 | 4.998 | 1,195 |
| 2026-03-16 | 5.050 | 5.050 | 5.000 | 5.050 | 4.949 | 1,494 |
| 2026-03-12 | 5.150 | 5.150 | 5.150 | 5.150 | 5.047 | 8 |
| 2026-03-09 | 4.960 | 5.200 | 4.960 | 5.150 | 5.047 | 6,329 |
| 2026-03-06 | 5.000 | 5.050 | 5.000 | 5.000 | 4.900 | 5,587 |
| 2026-03-05 | 5.000 | 5.050 | 5.000 | 5.050 | 4.949 | 7,168 |
| 2026-03-04 | 4.640 | 5.100 | 4.600 | 5.050 | 4.949 | 2,975 |
| 2026-03-03 | 4.640 | 4.640 | 4.500 | 4.500 | 4.410 | 1,045 |
| 2026-03-02 | 4.700 | 4.720 | 4.700 | 4.700 | 4.606 | 1,260 |
| 2026-02-27 | 4.700 | 4.900 | 4.700 | 4.800 | 4.704 | 381 |
| 2026-02-26 | 4.520 | 4.700 | 4.520 | 4.620 | 4.528 | 1,950 |
| 2026-02-25 | 5.400 | 5.400 | 4.600 | 4.660 | 4.567 | 14,661 |
| 2026-02-24 | 5.400 | 5.450 | 5.400 | 5.450 | 5.341 | 7 |
| 2026-02-23 | 5.650 | 5.650 | 5.500 | 5.500 | 5.390 | 600 |
| 2026-02-20 | 5.750 | 5.850 | 5.750 | 5.800 | 5.684 | 7,024 |
| 2026-02-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.488 | 1,095 |
| 2026-02-18 | 5.600 | 5.700 | 5.600 | 5.700 | 5.586 | 1,490 |
| 2026-02-17 | 5.700 | 5.700 | 5.700 | 5.700 | 5.586 | 320 |
| 2026-02-13 | 5.700 | 5.700 | 5.650 | 5.650 | 5.537 | 255 |
| 2026-02-12 | 5.850 | 5.850 | 5.800 | 5.800 | 5.684 | 739 |
| 2026-02-09 | 6.000 | 6.000 | 5.750 | 5.750 | 5.635 | 1,430 |
| 2026-02-06 | 5.750 | 5.750 | 5.550 | 5.550 | 5.439 | 1,097 |
| 2026-02-05 | 5.850 | 5.850 | 5.800 | 5.800 | 5.684 | 37 |
| 2026-02-03 | 5.950 | 5.950 | 5.950 | 5.950 | 5.831 | 827 |
| 2026-01-29 | 6.050 | 6.150 | 6.050 | 6.100 | 5.978 | 811 |
| 2026-01-28 | 6.000 | 6.250 | 5.900 | 6.050 | 5.929 | 5,533 |
| 2026-01-27 | 6.000 | 6.000 | 6.000 | 6.000 | 5.880 | 465 |
| 2026-01-26 | 6.250 | 6.250 | 6.050 | 6.050 | 5.929 | 25 |
| 2026-01-23 | 5.750 | 6.250 | 5.750 | 6.150 | 6.027 | 5,211 |
| 2026-01-20 | 5.700 | 5.700 | 5.650 | 5.650 | 5.537 | 372 |
| 2026-01-19 | 5.600 | 5.700 | 5.600 | 5.700 | 5.586 | 1,784 |
| 2026-01-16 | 5.750 | 5.750 | 5.650 | 5.700 | 5.586 | 2,560 |
| 2026-01-15 | 5.800 | 5.800 | 5.800 | 5.800 | 5.684 | 90 |
| 2026-01-13 | 5.800 | 5.800 | 5.800 | 5.800 | 5.684 | 5 |
| 2026-01-12 | 5.900 | 5.900 | 5.800 | 5.800 | 5.684 | 206 |
| 2026-01-09 | 6.000 | 6.000 | 5.850 | 5.850 | 5.733 | 513 |
| 2026-01-08 | 5.900 | 5.900 | 5.900 | 5.900 | 5.782 | 112 |
| 2026-01-05 | 5.900 | 5.950 | 5.850 | 5.850 | 5.733 | 345 |
| 2025-12-30 | 5.650 | 5.800 | 5.650 | 5.800 | 5.684 | 1,747 |
| 2025-12-29 | 5.800 | 5.800 | 5.600 | 5.650 | 5.537 | 1,583 |
| 2025-12-23 | 5.600 | 5.800 | 5.600 | 5.800 | 5.684 | 1,964 |
| 2025-12-22 | 5.750 | 5.750 | 5.700 | 5.700 | 5.586 | 175 |
| 2025-12-19 | 5.650 | 5.650 | 5.650 | 5.650 | 5.537 | 761 |
| 2025-12-18 | 5.800 | 5.800 | 5.650 | 5.750 | 5.635 | 896 |
| 2025-12-17 | 5.800 | 5.800 | 5.750 | 5.750 | 5.635 | 379 |
| 2025-12-16 | 5.550 | 5.800 | 5.550 | 5.750 | 5.635 | 2,621 |
| 2025-12-12 | 6.000 | 6.000 | 5.900 | 5.900 | 5.782 | 20 |
| 2025-12-11 | 5.850 | 5.900 | 5.850 | 5.900 | 5.782 | 834 |
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.