Orbis AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.900 | 5.900 | 5.900 | 5.900 | 5.697 | 180 |
| 2025-04-16 | 5.850 | 5.850 | 5.850 | 5.850 | 5.649 | 684 |
| 2025-04-07 | 5.650 | 5.800 | 5.650 | 5.800 | 5.600 | 6,301 |
| 2025-04-04 | 5.800 | 5.800 | 5.800 | 5.800 | 5.600 | 700 |
| 2025-03-31 | 5.800 | 5.800 | 5.800 | 5.800 | 5.600 | 50 |
| 2025-03-28 | 5.850 | 5.850 | 5.800 | 5.800 | 5.600 | 680 |
| 2025-03-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.552 | 1,520 |
| 2025-03-19 | 5.750 | 5.800 | 5.750 | 5.800 | 5.600 | 1,230 |
| 2025-03-17 | 5.850 | 5.850 | 5.850 | 5.850 | 5.649 | 330 |
| 2025-03-14 | 5.800 | 5.850 | 5.800 | 5.850 | 5.649 | 2,382 |
| 2025-03-13 | 5.700 | 5.750 | 5.700 | 5.750 | 5.552 | 1,960 |
| 2025-03-10 | 5.700 | 5.750 | 5.700 | 5.750 | 5.552 | 40 |
| 2025-03-07 | 5.750 | 5.750 | 5.750 | 5.750 | 5.552 | 1,613 |
| 2025-03-06 | 5.800 | 5.800 | 5.750 | 5.750 | 5.552 | 2,564 |
| 2025-03-05 | 5.800 | 5.800 | 5.800 | 5.800 | 5.600 | 1,000 |
| 2025-03-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.600 | 848 |
| 2025-02-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.697 | 1,000 |
| 2025-02-26 | 5.900 | 5.900 | 5.900 | 5.900 | 5.697 | 200 |
| 2025-02-25 | 5.900 | 5.950 | 5.900 | 5.900 | 5.697 | 698 |
| 2025-02-24 | 5.900 | 5.950 | 5.900 | 5.950 | 5.745 | 302 |
| 2025-02-20 | 6.000 | 6.000 | 5.950 | 5.950 | 5.745 | 107 |
| 2025-02-18 | 5.900 | 5.950 | 5.900 | 5.950 | 5.745 | 680 |
| 2025-02-11 | 5.900 | 5.950 | 5.900 | 5.950 | 5.745 | 1,000 |
| 2025-02-07 | 5.900 | 5.950 | 5.900 | 5.950 | 5.745 | 1,908 |
| 2025-02-03 | 6.000 | 6.000 | 5.950 | 5.950 | 5.745 | 2 |
| 2025-01-31 | 6.000 | 6.000 | 5.950 | 5.950 | 5.745 | 2 |
| 2025-01-28 | 5.850 | 5.900 | 5.850 | 5.900 | 5.697 | 651 |
| 2025-01-27 | 5.950 | 5.950 | 5.950 | 5.950 | 5.745 | 346 |
| 2025-01-24 | 5.900 | 5.950 | 5.900 | 5.950 | 5.745 | 842 |
| 2025-01-23 | 5.800 | 5.850 | 5.800 | 5.850 | 5.649 | 1,000 |
| 2025-01-21 | 5.800 | 5.850 | 5.800 | 5.850 | 5.649 | 65 |
| 2025-01-15 | 5.750 | 5.850 | 5.750 | 5.850 | 5.649 | 1,114 |
| 2025-01-13 | 5.900 | 5.900 | 5.800 | 5.850 | 5.649 | 612 |
| 2025-01-09 | 5.850 | 5.850 | 5.850 | 5.850 | 5.649 | 593 |
| 2025-01-08 | 5.900 | 5.900 | 5.800 | 5.850 | 5.649 | 922 |
| 2025-01-06 | 5.950 | 6.000 | 5.900 | 5.900 | 5.697 | 1,342 |
| 2024-12-30 | 5.700 | 5.750 | 5.650 | 5.750 | 5.552 | 3,425 |
| 2024-12-27 | 5.700 | 5.800 | 5.650 | 5.800 | 5.600 | 2,913 |
| 2024-12-20 | 5.800 | 5.800 | 5.800 | 5.800 | 5.600 | 686 |
| 2024-12-18 | 5.900 | 5.950 | 5.900 | 5.900 | 5.697 | 1,546 |
| 2024-12-17 | 5.900 | 5.950 | 5.900 | 5.950 | 5.745 | 4,155 |
| 2024-12-16 | 5.900 | 6.000 | 5.900 | 5.950 | 5.745 | 1,091 |
| 2024-12-13 | 5.900 | 5.950 | 5.900 | 5.950 | 5.745 | 299 |
| 2024-12-12 | 5.750 | 5.900 | 5.650 | 5.900 | 5.697 | 6,924 |
| 2024-12-11 | 5.750 | 5.850 | 5.700 | 5.850 | 5.649 | 805 |
| 2024-12-10 | 5.850 | 5.850 | 5.850 | 5.850 | 5.649 | 870 |
| 2024-12-09 | 5.950 | 5.950 | 5.950 | 5.950 | 5.745 | 20 |
| 2024-12-06 | 5.800 | 5.800 | 5.800 | 5.800 | 5.600 | 1,199 |
| 2024-12-04 | 5.750 | 5.800 | 5.750 | 5.800 | 5.600 | 890 |
| 2024-11-29 | 5.800 | 5.850 | 5.800 | 5.850 | 5.649 | 3,600 |
| 2024-11-26 | 6.000 | 6.000 | 5.900 | 5.900 | 5.697 | 59 |
| 2024-11-22 | 5.950 | 5.950 | 5.950 | 5.950 | 5.745 | 3 |
| 2024-11-21 | 6.000 | 6.000 | 6.000 | 6.000 | 5.794 | 2,651 |
| 2024-11-20 | 5.900 | 6.050 | 5.900 | 6.050 | 5.842 | 3,490 |
| 2024-11-18 | 6.000 | 6.050 | 6.000 | 6.050 | 5.842 | 2,106 |
| 2024-11-15 | 6.000 | 6.000 | 6.000 | 6.000 | 5.794 | 170 |
| 2024-11-12 | 5.900 | 5.950 | 5.900 | 5.950 | 5.745 | 1 |
| 2024-11-05 | 5.950 | 5.950 | 5.900 | 5.900 | 5.697 | 841 |
| 2024-10-30 | 6.000 | 6.000 | 6.000 | 6.000 | 5.794 | 75 |
| 2024-10-29 | 5.850 | 5.950 | 5.850 | 5.950 | 5.745 | 552 |
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.