Orbis AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 6.050 | 6.050 | 5.950 | 5.950 | 5.831 | 462 |
| 2025-12-05 | 5.950 | 6.000 | 5.950 | 6.000 | 5.880 | 646 |
| 2025-12-04 | 6.100 | 6.100 | 6.000 | 6.000 | 5.880 | 10 |
| 2025-12-01 | 5.850 | 5.900 | 5.850 | 5.900 | 5.782 | 6 |
| 2025-11-28 | 5.900 | 5.950 | 5.900 | 5.950 | 5.831 | 34 |
| 2025-11-27 | 5.900 | 6.000 | 5.900 | 6.000 | 5.880 | 236 |
| 2025-11-25 | 6.000 | 6.050 | 6.000 | 6.050 | 5.929 | 717 |
| 2025-11-24 | 6.000 | 6.000 | 6.000 | 6.000 | 5.880 | 503 |
| 2025-11-21 | 6.000 | 6.000 | 6.000 | 6.000 | 5.880 | 502 |
| 2025-11-20 | 6.000 | 6.000 | 6.000 | 6.000 | 5.880 | 986 |
| 2025-11-18 | 6.000 | 6.000 | 6.000 | 6.000 | 5.880 | 1,337 |
| 2025-11-17 | 6.000 | 6.050 | 5.700 | 6.000 | 5.880 | 4,384 |
| 2025-11-14 | 5.950 | 6.000 | 5.950 | 6.000 | 5.880 | 1,200 |
| 2025-11-13 | 6.000 | 6.050 | 6.000 | 6.050 | 5.929 | 200 |
| 2025-11-11 | 6.050 | 6.050 | 6.000 | 6.000 | 5.880 | 361 |
| 2025-11-10 | 6.100 | 6.100 | 5.950 | 6.050 | 5.929 | 936 |
| 2025-11-06 | 6.000 | 6.000 | 5.950 | 6.000 | 5.880 | 2,712 |
| 2025-11-05 | 6.300 | 6.300 | 5.900 | 5.900 | 5.782 | 167 |
| 2025-11-03 | 5.650 | 5.850 | 5.650 | 5.850 | 5.733 | 2,276 |
| 2025-10-31 | 5.700 | 5.750 | 5.700 | 5.750 | 5.635 | 848 |
| 2025-10-30 | 5.900 | 5.900 | 5.800 | 5.800 | 5.684 | 848 |
| 2025-10-29 | 6.250 | 6.250 | 6.000 | 6.000 | 5.880 | 210 |
| 2025-10-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.782 | 100 |
| 2025-10-24 | 5.950 | 5.950 | 5.900 | 5.900 | 5.782 | 487 |
| 2025-10-23 | 5.800 | 5.850 | 5.800 | 5.850 | 5.733 | 1,913 |
| 2025-10-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.635 | 19 |
| 2025-10-17 | 5.700 | 5.700 | 5.600 | 5.650 | 5.537 | 330 |
| 2025-10-14 | 5.650 | 5.700 | 5.650 | 5.700 | 5.586 | 500 |
| 2025-10-13 | 5.750 | 5.750 | 5.700 | 5.750 | 5.635 | 1,120 |
| 2025-10-10 | 5.800 | 5.850 | 5.800 | 5.850 | 5.733 | 485 |
| 2025-10-09 | 5.850 | 5.900 | 5.850 | 5.900 | 5.782 | 50 |
| 2025-10-07 | 5.850 | 5.850 | 5.850 | 5.850 | 5.733 | 6 |
| 2025-10-06 | 5.850 | 5.900 | 5.850 | 5.850 | 5.733 | 54 |
| 2025-10-03 | 5.800 | 5.900 | 5.800 | 5.900 | 5.782 | 1,710 |
| 2025-10-01 | 5.800 | 5.800 | 5.800 | 5.800 | 5.684 | 14 |
| 2025-09-30 | 5.800 | 5.800 | 5.750 | 5.750 | 5.635 | 339 |
| 2025-09-29 | 5.750 | 5.800 | 5.750 | 5.800 | 5.684 | 78 |
| 2025-09-25 | 5.950 | 6.000 | 5.950 | 5.950 | 5.831 | 228 |
| 2025-09-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.684 | 570 |
| 2025-09-22 | 5.850 | 5.850 | 5.850 | 5.850 | 5.733 | 3 |
| 2025-09-18 | 5.950 | 6.000 | 5.950 | 6.000 | 5.880 | 13 |
| 2025-09-16 | 6.050 | 6.050 | 6.050 | 6.050 | 5.929 | 500 |
| 2025-09-15 | 5.950 | 6.000 | 5.950 | 5.950 | 5.831 | 49 |
| 2025-09-12 | 6.100 | 6.100 | 6.000 | 6.000 | 5.880 | 539 |
| 2025-09-10 | 6.100 | 6.200 | 6.000 | 6.050 | 5.929 | 5,398 |
| 2025-09-09 | 6.000 | 6.100 | 6.000 | 6.100 | 5.978 | 1,249 |
| 2025-09-08 | 5.900 | 6.000 | 5.900 | 6.000 | 5.880 | 591 |
| 2025-09-05 | 5.800 | 5.900 | 5.800 | 5.850 | 5.733 | 1,554 |
| 2025-09-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.684 | 1,173 |
| 2025-09-02 | 5.800 | 5.800 | 5.800 | 5.800 | 5.684 | 770 |
| 2025-08-29 | 5.750 | 5.800 | 5.750 | 5.800 | 5.684 | 465 |
| 2025-08-28 | 5.800 | 5.800 | 5.700 | 5.750 | 5.635 | 1,776 |
| 2025-08-27 | 5.750 | 5.900 | 5.750 | 5.800 | 5.684 | 2,420 |
| 2025-08-26 | 5.650 | 5.700 | 5.650 | 5.700 | 5.586 | 1,721 |
| 2025-08-25 | 5.700 | 5.750 | 5.700 | 5.700 | 5.586 | 1,800 |
| 2025-08-22 | 5.900 | 5.900 | 5.850 | 5.850 | 5.733 | 200 |
| 2025-08-21 | 5.900 | 5.900 | 5.850 | 5.850 | 5.733 | 617 |
| 2025-08-20 | 5.800 | 5.800 | 5.750 | 5.800 | 5.684 | 844 |
| 2025-08-19 | 5.700 | 5.750 | 5.650 | 5.750 | 5.635 | 5,871 |
| 2025-08-18 | 5.850 | 5.850 | 5.850 | 5.850 | 5.733 | 100 |
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.