Orbis AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-11	5.450	5.550	5.450	5.500	5.222	516
2023-10-10	5.450	5.450	5.400	5.400	5.127	194
2023-10-09	5.300	5.400	5.300	5.400	5.127	250
2023-10-06	5.300	5.400	5.300	5.400	5.127	500
2023-10-03	5.450	5.450	5.450	5.450	5.174	870
2023-10-02	5.650	5.650	5.550	5.550	5.269	870
2023-09-29	5.800	5.900	5.750	5.750	5.459	3,610
2023-09-28	5.800	5.800	5.750	5.750	5.459	166
2023-09-26	5.750	5.750	5.750	5.750	5.459	150
2023-09-25	5.800	5.800	5.750	5.750	5.459	200
2023-09-22	5.800	5.800	5.750	5.750	5.459	39
2023-09-21	5.750	5.750	5.750	5.750	5.459	800
2023-09-20	5.750	5.800	5.750	5.750	5.459	1,432
2023-09-19	5.700	5.900	5.700	5.850	5.554	2,124
2023-09-08	5.700	5.800	5.700	5.800	5.506	1,789
2023-09-07	5.700	5.800	5.700	5.800	5.506	1,100
2023-09-06	5.250	5.550	5.250	5.550	5.269	2,394
2023-09-05	5.300	5.350	5.300	5.350	5.079	607
2023-09-04	5.450	5.500	5.400	5.400	5.127	955
2023-08-31	5.250	5.350	5.250	5.300	5.032	216
2023-08-30	5.400	5.400	5.350	5.350	5.079	450
2023-08-28	5.300	5.300	5.250	5.250	4.984	1,200
2023-08-25	5.550	5.550	5.350	5.350	5.079	658
2023-08-23	5.700	5.700	5.450	5.600	5.316	3,363
2023-08-22	5.600	5.700	5.600	5.600	5.316	3,200
2023-08-21	5.700	5.700	5.600	5.600	5.316	1,774
2023-08-18	5.800	5.800	5.750	5.750	5.459	400
2023-08-17	5.750	5.800	5.750	5.800	5.506	630
2023-08-16	5.800	6.000	5.750	5.900	5.601	1,824
2023-08-15	6.300	6.300	5.300	5.650	5.364	7,222
2023-08-09	6.450	6.450	6.350	6.400	6.076	810
2023-08-08	6.400	6.500	6.350	6.500	6.171	700
2023-08-07	6.600	6.600	6.500	6.600	6.266	2,440
2023-08-04	6.700	6.700	6.600	6.600	6.266	350
2023-08-03	6.850	6.850	6.800	6.800	6.456	1,300
2023-08-02	6.850	6.900	6.850	6.900	6.551	140
2023-07-27	6.900	6.950	6.900	6.950	6.598	350
2023-07-18	6.900	6.950	6.900	6.950	6.598	1,165
2023-07-12	7.000	7.000	7.000	7.000	6.646	40
2023-07-06	7.050	7.100	6.900	6.900	6.551	1,225
2023-07-04	6.850	6.900	6.850	6.900	6.551	1,000
2023-06-30	7.000	7.000	6.950	7.000	6.646	200
2023-06-26	7.000	7.250	7.000	7.100	6.741	423
2023-06-23	7.100	7.100	7.100	7.100	6.741	55
2023-06-21	7.200	7.200	7.100	7.100	6.741	66
2023-06-19	7.150	7.150	7.000	7.050	6.693	630
2023-06-16	6.950	6.950	6.950	6.950	6.598	200
2023-06-15	7.000	7.100	7.000	7.050	6.693	1,324
2023-06-14	7.000	7.100	7.000	7.100	6.741	2,254
2023-06-13	6.900	6.900	6.900	6.900	6.551	11
2023-06-07	7.000	7.100	6.950	6.950	6.455	2,314
2023-05-31	7.100	7.100	7.000	7.050	6.548	8,730
2023-05-29	7.300	7.350	7.300	7.350	6.826	178
2023-05-26	7.050	7.200	7.050	7.200	6.687	717
2023-05-24	7.000	7.000	7.000	7.000	6.501	2,000
2023-05-18	7.000	7.050	7.000	7.050	6.548	2,020
2023-05-16	7.000	7.050	7.000	7.050	6.548	896
2023-05-12	7.000	7.050	7.000	7.050	6.548	9,183
2023-05-10	7.000	7.000	7.000	7.000	6.501	1,000
2023-05-09	6.900	7.050	6.800	7.000	6.501	3,313

← NewerPage 9 of 13 · 729 trading daysOlder →

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.