Orange Belgium SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	14.800	14.860	14.800	14.860	14.860	564
2024-09-04	14.800	14.880	14.800	14.880	14.880	312
2024-09-03	14.800	14.880	14.800	14.800	14.800	21,134
2024-09-02	14.800	14.860	14.800	14.840	14.840	1,376
2024-08-30	14.880	14.880	14.540	14.840	14.840	713
2024-08-29	14.500	14.860	14.500	14.860	14.860	1,291
2024-08-28	14.800	14.900	14.800	14.900	14.900	401
2024-08-27	14.820	14.900	14.800	14.900	14.900	69
2024-08-26	14.800	14.900	14.800	14.900	14.900	828
2024-08-23	14.800	14.880	14.800	14.820	14.820	727
2024-08-22	14.800	14.900	14.800	14.900	14.900	204
2024-08-21	14.800	14.900	14.800	14.900	14.900	1,616
2024-08-20	14.800	14.940	14.800	14.940	14.940	275
2024-08-19	14.800	14.940	14.800	14.940	14.940	783
2024-08-16	14.940	15.000	14.800	14.800	14.800	1,458
2024-08-15	14.960	14.960	14.920	14.920	14.920	203
2024-08-14	14.960	14.960	14.820	14.940	14.940	211
2024-08-13	14.820	14.960	14.800	14.960	14.960	4,046
2024-08-12	14.800	14.820	14.800	14.820	14.820	658
2024-08-09	14.800	14.820	14.800	14.800	14.800	1,020
2024-08-08	14.800	14.820	14.800	14.820	14.820	385
2024-08-07	14.800	14.820	14.800	14.820	14.820	903
2024-08-06	14.820	14.820	14.800	14.800	14.800	2,374
2024-08-05	14.800	14.880	14.800	14.800	14.800	7,559
2024-08-02	14.820	14.820	14.800	14.800	14.800	1,375
2024-08-01	14.900	14.900	14.800	14.800	14.800	2,762
2024-07-31	14.800	14.800	14.800	14.800	14.800	950
2024-07-30	14.800	14.860	14.800	14.800	14.800	188
2024-07-29	14.800	14.880	14.700	14.880	14.880	4,963
2024-07-26	14.800	14.840	14.800	14.840	14.840	1,100
2024-07-25	14.800	14.940	14.800	14.900	14.900	1,645
2024-07-24	14.940	14.960	14.940	14.960	14.960	39
2024-07-23	14.800	14.900	14.800	14.900	14.900	2,507
2024-07-22	15.000	15.000	14.800	14.860	14.860	557
2024-07-19	14.800	14.940	14.800	14.940	14.940	3,550
2024-07-18	14.680	14.740	14.640	14.640	14.640	1,067
2024-07-17	14.620	14.740	14.620	14.680	14.680	1,258
2024-07-16	14.720	14.760	14.620	14.620	14.620	906
2024-07-15	14.500	14.760	14.500	14.720	14.720	1,785
2024-07-12	14.700	14.800	14.700	14.720	14.720	989
2024-07-11	14.700	14.800	14.700	14.800	14.800	1,575
2024-07-10	14.780	14.800	14.700	14.800	14.800	2,122
2024-07-09	14.800	14.800	14.760	14.800	14.800	1,978
2024-07-08	14.780	14.800	14.700	14.780	14.780	3,447
2024-07-05	14.800	14.820	14.740	14.740	14.740	2,534
2024-07-04	14.800	14.880	14.800	14.820	14.820	2,058
2024-07-03	14.800	14.900	14.400	14.400	14.400	1,041
2024-07-02	14.900	14.900	14.800	14.800	14.800	205
2024-07-01	14.800	14.800	14.800	14.800	14.800	1,912
2024-06-28	14.500	14.940	14.500	14.940	14.940	9,380
2024-06-27	14.820	14.920	14.800	14.920	14.920	1,562
2024-06-26	14.560	14.960	14.560	14.960	14.960	6,365
2024-06-25	14.700	15.000	14.560	14.980	14.980	16,882
2024-06-24	14.360	14.780	14.360	14.780	14.780	16,142
2024-06-21	14.700	14.780	14.020	14.660	14.660	17,717
2024-06-20	14.700	14.700	14.700	14.700	14.700	8,205
2024-06-19	14.700	14.700	14.700	14.700	14.700	7,349
2024-06-18	14.700	14.780	14.040	14.700	14.700	9,179
2024-06-17	14.700	14.800	14.700	14.700	14.700	2,785
2024-06-14	14.700	14.800	14.700	14.760	14.760	1,238

← NewerPage 10 of 22 · 1,280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-15	0.3500 EUR
2020-05-12	0.3500 EUR
2019-05-14	0.3500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.