Orbis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	4.660	4.700	4.660	4.700	4.700	400
2026-10-16	4.720	4.720	4.560	4.600	4.600	1,350
2026-10-15	4.680	4.700	4.680	4.700	4.700	469
2026-10-14	4.680	4.820	4.640	4.640	4.640	469
2026-10-13	4.720	4.720	4.560	4.620	4.620	1
2026-10-12	4.680	4.700	4.580	4.700	4.700	2
2026-10-09	4.640	4.660	4.640	4.660	4.660	1,000
2026-10-08	4.660	4.660	4.600	4.620	4.620	1,000
2026-10-07	4.660	4.660	4.660	4.660	4.660	4
2026-10-06	4.640	4.660	4.640	4.660	4.660	4
2026-10-05	4.680	4.680	4.580	4.620	4.620	4
2026-10-02	4.760	4.760	4.680	4.680	4.680	200
2026-10-01	4.700	4.900	4.700	4.760	4.760	120
2026-09-30	4.700	4.700	4.700	4.700	4.700	219
2026-09-29	4.700	4.700	4.700	4.700	4.700	219
2026-09-28	4.700	4.700	4.700	4.700	4.700	219
2026-09-25	4.700	4.800	4.700	4.700	4.700	5
2026-09-24	4.700	4.700	4.700	4.700	4.700	1,250
2026-09-23	4.700	4.700	4.700	4.700	4.700	1,250
2026-09-22	4.760	4.760	4.700	4.700	4.700	1,250
2026-09-21	4.640	4.760	4.640	4.760	4.760	1,250
2026-09-18	4.660	4.760	4.560	4.560	4.560	1,901
2026-09-17	4.760	5.000	4.600	4.620	4.620	1,665
2026-09-16	4.760	4.780	4.760	4.780	4.780	320
2026-09-15	4.880	5.050	4.780	4.780	4.780	320
2026-09-14	4.760	4.760	4.600	4.720	4.720	2
2026-09-11	4.840	4.860	4.760	4.760	4.760	486
2026-09-10	4.880	4.940	4.660	4.840	4.840	349
2026-09-09	4.880	4.880	4.840	4.840	4.840	2,121
2026-09-08	4.740	4.880	4.740	4.880	4.880	2,121
2026-09-07	4.820	4.820	4.820	4.820	4.820	23
2026-09-04	4.920	4.920	4.820	4.820	4.820	23
2026-09-03	4.800	4.820	4.800	4.820	4.820	1,060
2026-09-02	4.740	4.740	4.740	4.740	4.740	1
2026-09-01	4.840	4.840	4.700	4.700	4.700	1
2026-08-31	4.500	4.740	4.500	4.740	4.740	1,004
2026-08-28	4.700	4.700	4.700	4.700	4.700	1,182
2026-08-27	4.500	4.660	4.500	4.620	4.620	1,183
2026-08-26	4.620	4.720	4.560	4.560	4.560	956
2026-08-25	4.720	4.820	4.720	4.720	4.720	525
2026-08-24	4.740	4.740	4.580	4.620	4.620	132
2026-08-21	4.500	4.640	4.500	4.640	4.640	870
2026-08-20	4.640	4.640	4.600	4.600	4.600	3
2026-08-19	4.760	4.760	4.540	4.540	4.540	3,120
2026-08-18	4.680	4.680	4.680	4.680	4.680	1,374
2026-08-17	4.640	4.640	4.640	4.640	4.640	1,374
2026-08-14	4.560	4.680	4.560	4.660	4.660	1,374
2026-08-13	4.700	4.700	4.660	4.660	4.660	80
2026-08-12	4.580	4.720	4.580	4.640	4.640	1,005
2026-08-11	4.860	4.860	4.680	4.680	4.680	281
2026-08-10	4.820	4.820	4.820	4.820	4.820	1
2026-08-07	4.740	4.740	4.740	4.740	4.740	1
2026-08-06	4.800	4.800	4.740	4.740	4.740	1
2026-08-05	4.900	4.900	4.740	4.740	4.740	1
2026-08-04	4.680	4.680	4.680	4.680	4.680	1,380
2026-08-03	4.800	4.800	4.620	4.660	4.660	1,380
2026-07-31	4.760	4.760	4.760	4.760	4.760	21
2026-07-30	4.800	4.800	4.800	4.800	4.800	21
2026-07-29	4.800	4.800	4.800	4.800	4.800	21
2026-07-28	4.780	4.780	4.780	4.780	4.780	21

Page 1 of 13 · 730 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.