Orbis AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 6.050 | 6.050 | 6.000 | 6.050 | 5.744 | 348 |
| 2024-03-14 | 6.000 | 6.050 | 6.000 | 6.050 | 5.744 | 1,256 |
| 2024-03-11 | 6.000 | 6.050 | 6.000 | 6.050 | 5.744 | 150 |
| 2024-03-08 | 6.000 | 6.050 | 6.000 | 6.050 | 5.744 | 130 |
| 2024-03-01 | 6.000 | 6.050 | 6.000 | 6.050 | 5.744 | 1,450 |
| 2024-02-27 | 6.050 | 6.050 | 6.000 | 6.050 | 5.744 | 5,100 |
| 2024-02-26 | 6.200 | 6.200 | 6.050 | 6.050 | 5.744 | 2,644 |
| 2024-02-22 | 6.000 | 6.050 | 6.000 | 6.050 | 5.744 | 300 |
| 2024-02-20 | 6.100 | 6.100 | 6.100 | 6.100 | 5.791 | 6 |
| 2024-02-16 | 6.050 | 6.100 | 6.050 | 6.100 | 5.791 | 600 |
| 2024-02-14 | 6.000 | 6.050 | 6.000 | 6.050 | 5.744 | 650 |
| 2024-02-13 | 6.200 | 6.200 | 6.000 | 6.050 | 5.744 | 5,316 |
| 2024-02-12 | 6.100 | 6.100 | 6.000 | 6.100 | 5.791 | 2,627 |
| 2024-02-09 | 6.000 | 6.100 | 6.000 | 6.100 | 5.791 | 1,850 |
| 2024-02-08 | 6.100 | 6.100 | 6.100 | 6.100 | 5.791 | 500 |
| 2024-02-07 | 6.000 | 6.200 | 6.000 | 6.200 | 5.886 | 2,561 |
| 2024-02-05 | 6.050 | 6.100 | 6.050 | 6.100 | 5.791 | 356 |
| 2024-02-02 | 6.000 | 6.100 | 6.000 | 6.100 | 5.791 | 4,141 |
| 2024-01-29 | 5.900 | 6.100 | 5.900 | 6.100 | 5.791 | 3,020 |
| 2024-01-26 | 5.750 | 5.800 | 5.750 | 5.800 | 5.506 | 1,448 |
| 2024-01-25 | 5.750 | 5.850 | 5.750 | 5.850 | 5.554 | 1 |
| 2024-01-23 | 5.850 | 5.850 | 5.700 | 5.850 | 5.554 | 967 |
| 2024-01-22 | 5.850 | 5.950 | 5.850 | 5.950 | 5.649 | 530 |
| 2024-01-19 | 5.850 | 5.950 | 5.850 | 5.900 | 5.601 | 557 |
| 2024-01-16 | 5.750 | 5.800 | 5.750 | 5.800 | 5.506 | 125 |
| 2024-01-10 | 5.800 | 5.950 | 5.800 | 5.850 | 5.554 | 2,282 |
| 2024-01-09 | 5.700 | 5.850 | 5.700 | 5.850 | 5.554 | 1 |
| 2024-01-08 | 5.800 | 5.800 | 5.600 | 5.800 | 5.506 | 1,953 |
| 2024-01-02 | 5.800 | 5.800 | 5.800 | 5.800 | 5.506 | 500 |
| 2023-12-29 | 5.700 | 5.700 | 5.700 | 5.700 | 5.411 | 1,000 |
| 2023-12-27 | 5.500 | 5.650 | 5.500 | 5.600 | 5.316 | 511 |
| 2023-12-22 | 5.700 | 5.700 | 5.600 | 5.600 | 5.316 | 11 |
| 2023-12-21 | 5.700 | 5.700 | 5.600 | 5.600 | 5.316 | 6,064 |
| 2023-12-19 | 5.700 | 5.700 | 5.700 | 5.700 | 5.411 | 6 |
| 2023-12-18 | 5.650 | 5.700 | 5.650 | 5.700 | 5.411 | 1,467 |
| 2023-12-14 | 5.800 | 5.850 | 5.800 | 5.850 | 5.554 | 50 |
| 2023-12-12 | 5.700 | 5.750 | 5.700 | 5.750 | 5.459 | 539 |
| 2023-12-11 | 5.800 | 5.800 | 5.650 | 5.750 | 5.459 | 753 |
| 2023-12-07 | 5.600 | 5.700 | 5.600 | 5.700 | 5.411 | 200 |
| 2023-12-06 | 5.600 | 5.700 | 5.600 | 5.700 | 5.411 | 765 |
| 2023-12-05 | 5.950 | 6.000 | 5.950 | 5.950 | 5.649 | 1,000 |
| 2023-12-04 | 5.950 | 5.950 | 5.950 | 5.950 | 5.649 | 110 |
| 2023-11-30 | 5.900 | 6.000 | 5.900 | 5.950 | 5.649 | 709 |
| 2023-11-29 | 5.850 | 6.050 | 5.850 | 6.050 | 5.744 | 175 |
| 2023-11-28 | 6.000 | 6.000 | 5.950 | 5.950 | 5.649 | 100 |
| 2023-11-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.506 | 300 |
| 2023-11-17 | 5.600 | 5.650 | 5.600 | 5.650 | 5.364 | 1,323 |
| 2023-11-16 | 5.550 | 5.600 | 5.550 | 5.600 | 5.316 | 2,000 |
| 2023-11-14 | 5.600 | 5.600 | 5.550 | 5.550 | 5.269 | 700 |
| 2023-11-13 | 5.600 | 5.600 | 5.550 | 5.550 | 5.269 | 331 |
| 2023-11-09 | 5.600 | 5.600 | 5.550 | 5.550 | 5.269 | 3,700 |
| 2023-11-07 | 5.500 | 5.550 | 5.500 | 5.550 | 5.269 | 160 |
| 2023-11-06 | 5.500 | 5.550 | 5.500 | 5.550 | 5.269 | 2,000 |
| 2023-11-02 | 5.600 | 5.600 | 5.550 | 5.550 | 5.269 | 600 |
| 2023-10-31 | 5.650 | 5.650 | 5.600 | 5.600 | 5.316 | 38 |
| 2023-10-25 | 5.600 | 5.600 | 5.450 | 5.450 | 5.174 | 800 |
| 2023-10-20 | 5.550 | 5.550 | 5.450 | 5.450 | 5.174 | 500 |
| 2023-10-18 | 5.500 | 5.500 | 5.400 | 5.500 | 5.222 | 467 |
| 2023-10-13 | 5.300 | 5.350 | 5.300 | 5.350 | 5.079 | 858 |
| 2023-10-12 | 5.450 | 5.450 | 5.400 | 5.400 | 5.127 | 150 |
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.