Orbis AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.800 | 5.850 | 5.800 | 5.850 | 5.649 | 150 |
| 2024-10-24 | 5.750 | 5.850 | 5.750 | 5.850 | 5.649 | 149 |
| 2024-10-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.600 | 100 |
| 2024-10-21 | 5.750 | 5.900 | 5.750 | 5.900 | 5.697 | 200 |
| 2024-10-18 | 5.750 | 5.850 | 5.750 | 5.850 | 5.649 | 550 |
| 2024-10-16 | 5.850 | 5.850 | 5.650 | 5.850 | 5.649 | 4,000 |
| 2024-10-15 | 5.950 | 5.950 | 5.950 | 5.950 | 5.745 | 215 |
| 2024-10-01 | 5.850 | 5.900 | 5.850 | 5.900 | 5.697 | 240 |
| 2024-09-30 | 5.850 | 5.950 | 5.850 | 5.950 | 5.745 | 31 |
| 2024-09-27 | 5.850 | 5.950 | 5.850 | 5.950 | 5.745 | 1 |
| 2024-09-26 | 5.850 | 5.850 | 5.850 | 5.850 | 5.649 | 100 |
| 2024-09-25 | 5.850 | 5.950 | 5.850 | 5.950 | 5.745 | 216 |
| 2024-09-18 | 5.650 | 5.700 | 5.650 | 5.700 | 5.504 | 855 |
| 2024-09-17 | 5.600 | 5.700 | 5.500 | 5.700 | 5.504 | 1,203 |
| 2024-09-16 | 5.700 | 5.700 | 5.550 | 5.650 | 5.456 | 2,584 |
| 2024-09-13 | 5.800 | 5.850 | 5.800 | 5.850 | 5.649 | 1,060 |
| 2024-09-11 | 5.850 | 5.900 | 5.850 | 5.900 | 5.697 | 1 |
| 2024-09-10 | 5.950 | 5.950 | 5.950 | 5.950 | 5.745 | 1 |
| 2024-09-09 | 5.950 | 5.950 | 5.950 | 5.950 | 5.745 | 1 |
| 2024-09-05 | 6.000 | 6.000 | 6.000 | 6.000 | 5.794 | 400 |
| 2024-09-03 | 5.700 | 5.950 | 5.550 | 5.950 | 5.745 | 1,409 |
| 2024-09-02 | 5.950 | 5.950 | 5.600 | 5.750 | 5.552 | 2,659 |
| 2024-08-28 | 5.950 | 6.050 | 5.950 | 6.050 | 5.842 | 1,000 |
| 2024-08-26 | 6.200 | 6.200 | 6.100 | 6.100 | 5.890 | 17 |
| 2024-08-15 | 6.100 | 6.200 | 6.100 | 6.100 | 5.890 | 869 |
| 2024-08-14 | 5.950 | 6.200 | 5.950 | 6.050 | 5.842 | 4,361 |
| 2024-08-13 | 6.100 | 6.100 | 6.050 | 6.050 | 5.842 | 500 |
| 2024-08-12 | 6.100 | 6.150 | 6.100 | 6.150 | 5.938 | 500 |
| 2024-08-02 | 5.950 | 6.050 | 5.950 | 6.050 | 5.842 | 1,900 |
| 2024-07-23 | 6.000 | 6.050 | 6.000 | 6.050 | 5.842 | 185 |
| 2024-07-22 | 6.000 | 6.050 | 6.000 | 6.050 | 5.842 | 2 |
| 2024-07-17 | 6.150 | 6.150 | 6.100 | 6.100 | 5.890 | 250 |
| 2024-07-16 | 6.250 | 6.250 | 6.250 | 6.250 | 6.035 | 1,001 |
| 2024-07-09 | 6.150 | 6.150 | 6.050 | 6.050 | 5.842 | 1 |
| 2024-07-02 | 6.150 | 6.150 | 6.150 | 6.150 | 5.938 | 10 |
| 2024-06-28 | 6.050 | 6.050 | 6.050 | 6.050 | 5.842 | 135 |
| 2024-06-18 | 6.050 | 6.100 | 6.000 | 6.100 | 5.890 | 900 |
| 2024-06-13 | 6.000 | 6.050 | 6.000 | 6.050 | 5.842 | 3,000 |
| 2024-06-12 | 6.000 | 6.100 | 6.000 | 6.100 | 5.890 | 3,300 |
| 2024-06-05 | 6.000 | 6.050 | 6.000 | 6.050 | 5.842 | 530 |
| 2024-06-03 | 6.000 | 6.250 | 6.000 | 6.100 | 5.890 | 4,409 |
| 2024-05-31 | 6.000 | 6.000 | 5.850 | 5.900 | 5.697 | 1,739 |
| 2024-05-30 | 6.050 | 6.050 | 6.000 | 6.000 | 5.794 | 300 |
| 2024-05-29 | 6.000 | 6.000 | 6.000 | 6.000 | 5.794 | 98 |
| 2024-05-28 | 6.000 | 6.000 | 5.900 | 5.950 | 5.649 | 334 |
| 2024-05-21 | 5.900 | 5.950 | 5.900 | 5.950 | 5.649 | 30 |
| 2024-05-13 | 6.050 | 6.050 | 6.050 | 6.050 | 5.744 | 393 |
| 2024-05-10 | 6.200 | 6.200 | 6.150 | 6.150 | 5.839 | 269 |
| 2024-05-07 | 6.050 | 6.100 | 6.050 | 6.100 | 5.791 | 1,300 |
| 2024-05-06 | 6.050 | 6.050 | 6.000 | 6.000 | 5.696 | 100 |
| 2024-05-03 | 6.050 | 6.050 | 5.950 | 5.950 | 5.649 | 336 |
| 2024-04-25 | 5.850 | 5.950 | 5.850 | 5.950 | 5.649 | 300 |
| 2024-04-23 | 5.850 | 5.950 | 5.850 | 5.950 | 5.649 | 787 |
| 2024-04-19 | 5.850 | 5.900 | 5.850 | 5.900 | 5.601 | 147 |
| 2024-04-18 | 5.950 | 5.950 | 5.950 | 5.950 | 5.649 | 180 |
| 2024-04-16 | 5.850 | 5.950 | 5.850 | 5.950 | 5.649 | 150 |
| 2024-04-04 | 6.000 | 6.000 | 6.000 | 6.000 | 5.696 | 12 |
| 2024-04-02 | 5.950 | 5.950 | 5.750 | 5.850 | 5.554 | 1,527 |
| 2024-03-25 | 6.000 | 6.050 | 6.000 | 6.050 | 5.744 | 21 |
| 2024-03-18 | 6.050 | 6.100 | 6.000 | 6.050 | 5.744 | 750 |
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.