Orbis AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 6.100 | 6.100 | 5.700 | 5.800 | 5.684 | 3,360 |
| 2025-08-14 | 6.150 | 6.200 | 6.150 | 6.200 | 6.076 | 162 |
| 2025-08-11 | 5.950 | 6.100 | 5.950 | 6.100 | 5.978 | 2,618 |
| 2025-08-07 | 5.900 | 5.900 | 5.700 | 5.800 | 5.684 | 4 |
| 2025-08-06 | 5.850 | 5.850 | 5.800 | 5.800 | 5.684 | 594 |
| 2025-08-05 | 6.050 | 6.050 | 6.000 | 6.000 | 5.880 | 6 |
| 2025-08-04 | 5.650 | 5.950 | 5.650 | 5.950 | 5.831 | 2,941 |
| 2025-08-01 | 5.600 | 5.600 | 5.550 | 5.550 | 5.439 | 923 |
| 2025-07-31 | 5.850 | 5.850 | 5.750 | 5.750 | 5.635 | 483 |
| 2025-07-30 | 6.100 | 6.100 | 5.800 | 5.800 | 5.684 | 2,473 |
| 2025-07-29 | 6.100 | 6.100 | 5.950 | 6.050 | 5.929 | 144 |
| 2025-07-25 | 6.000 | 6.000 | 6.000 | 6.000 | 5.880 | 322 |
| 2025-07-24 | 6.150 | 6.150 | 6.100 | 6.100 | 5.978 | 73 |
| 2025-07-23 | 6.050 | 6.100 | 6.000 | 6.100 | 5.978 | 2,247 |
| 2025-07-22 | 6.250 | 6.250 | 6.200 | 6.200 | 6.076 | 800 |
| 2025-07-18 | 6.100 | 6.250 | 6.100 | 6.250 | 6.125 | 1,113 |
| 2025-07-17 | 6.250 | 6.250 | 6.200 | 6.200 | 6.076 | 293 |
| 2025-07-16 | 6.350 | 6.450 | 6.350 | 6.350 | 6.223 | 1,170 |
| 2025-07-14 | 6.450 | 6.450 | 6.450 | 6.450 | 6.321 | 266 |
| 2025-07-10 | 6.550 | 6.550 | 6.450 | 6.450 | 6.321 | 371 |
| 2025-07-09 | 6.600 | 6.600 | 6.400 | 6.450 | 6.321 | 1,769 |
| 2025-07-07 | 6.750 | 6.750 | 6.750 | 6.750 | 6.615 | 112 |
| 2025-07-04 | 6.850 | 6.850 | 6.850 | 6.850 | 6.713 | 40 |
| 2025-07-01 | 6.900 | 6.900 | 6.900 | 6.900 | 6.762 | 319 |
| 2025-06-30 | 7.000 | 7.000 | 7.000 | 7.000 | 6.860 | 205 |
| 2025-06-27 | 7.100 | 7.100 | 7.000 | 7.000 | 6.860 | 676 |
| 2025-06-25 | 7.200 | 7.200 | 7.200 | 7.200 | 7.056 | 2,227 |
| 2025-06-24 | 7.400 | 7.400 | 7.200 | 7.250 | 7.105 | 705 |
| 2025-06-19 | 7.450 | 7.450 | 7.450 | 7.450 | 7.301 | 1 |
| 2025-06-18 | 7.700 | 7.700 | 7.500 | 7.500 | 7.350 | 2,471 |
| 2025-06-17 | 7.200 | 7.500 | 7.200 | 7.500 | 7.350 | 2,719 |
| 2025-06-16 | 7.000 | 7.300 | 7.000 | 7.300 | 7.154 | 2,279 |
| 2025-06-13 | 7.300 | 7.300 | 7.200 | 7.200 | 7.056 | 799 |
| 2025-06-12 | 7.300 | 7.400 | 7.300 | 7.400 | 7.252 | 685 |
| 2025-06-10 | 7.300 | 7.300 | 7.200 | 7.200 | 7.056 | 759 |
| 2025-06-09 | 7.300 | 7.400 | 7.300 | 7.400 | 7.252 | 570 |
| 2025-06-06 | 7.250 | 7.300 | 7.250 | 7.300 | 7.154 | 14 |
| 2025-06-05 | 7.150 | 7.500 | 7.150 | 7.250 | 7.105 | 7,515 |
| 2025-06-04 | 6.950 | 7.050 | 6.950 | 7.050 | 6.909 | 1,917 |
| 2025-06-03 | 6.950 | 6.950 | 6.950 | 6.950 | 6.811 | 1,504 |
| 2025-06-02 | 6.700 | 6.800 | 6.700 | 6.800 | 6.664 | 3,741 |
| 2025-05-30 | 6.450 | 6.700 | 6.450 | 6.700 | 6.566 | 830 |
| 2025-05-29 | 6.450 | 6.600 | 6.200 | 6.400 | 6.272 | 2,218 |
| 2025-05-28 | 6.700 | 6.800 | 6.700 | 6.800 | 6.566 | 738 |
| 2025-05-27 | 6.650 | 6.650 | 6.650 | 6.650 | 6.421 | 173 |
| 2025-05-20 | 6.450 | 6.550 | 6.450 | 6.500 | 6.276 | 135 |
| 2025-05-19 | 6.600 | 6.600 | 6.450 | 6.450 | 6.228 | 1,001 |
| 2025-05-16 | 6.250 | 6.550 | 6.250 | 6.550 | 6.325 | 2,475 |
| 2025-05-15 | 6.200 | 6.250 | 6.200 | 6.250 | 6.035 | 221 |
| 2025-05-13 | 6.100 | 6.100 | 6.050 | 6.100 | 5.890 | 320 |
| 2025-05-08 | 6.200 | 6.250 | 6.150 | 6.150 | 5.938 | 1,696 |
| 2025-05-07 | 6.000 | 6.150 | 5.950 | 6.150 | 5.938 | 3,683 |
| 2025-05-05 | 5.900 | 5.950 | 5.900 | 5.950 | 5.745 | 926 |
| 2025-05-02 | 6.000 | 6.000 | 5.900 | 5.950 | 5.745 | 1,523 |
| 2025-04-30 | 5.900 | 5.950 | 5.850 | 5.950 | 5.745 | 3,517 |
| 2025-04-29 | 5.900 | 5.900 | 5.900 | 5.900 | 5.697 | 61 |
| 2025-04-28 | 5.850 | 5.900 | 5.800 | 5.900 | 5.697 | 6,000 |
| 2025-04-25 | 5.850 | 5.850 | 5.850 | 5.850 | 5.649 | 684 |
| 2025-04-24 | 5.850 | 5.850 | 5.850 | 5.850 | 5.649 | 684 |
| 2025-04-23 | 5.900 | 5.900 | 5.850 | 5.850 | 5.649 | 678 |
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.