Orange Belgium SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	14.700	14.700	14.700	14.700	14.700	10,712
2024-06-12	14.700	14.780	14.700	14.700	14.700	20,541
2024-06-11	14.700	14.820	14.700	14.700	14.700	477
2024-06-10	14.840	14.840	14.700	14.820	14.820	92
2024-06-07	14.700	14.840	14.700	14.840	14.840	114
2024-06-06	14.700	14.800	14.700	14.700	14.700	2,050
2024-06-05	14.700	14.800	14.700	14.700	14.700	1,010
2024-06-04	14.860	14.860	14.700	14.820	14.820	1,396
2024-06-03	14.860	14.860	14.700	14.700	14.700	4,732
2024-05-31	14.700	14.860	14.700	14.860	14.860	222
2024-05-30	14.740	14.860	14.700	14.860	14.860	6,678
2024-05-29	14.700	14.740	14.680	14.720	14.720	4,312
2024-05-28	14.720	14.740	14.700	14.740	14.740	2,829
2024-05-27	14.720	14.740	14.720	14.720	14.720	161
2024-05-24	14.780	14.960	14.720	14.920	14.920	2,243
2024-05-23	14.720	14.880	14.720	14.880	14.880	865
2024-05-22	15.000	15.000	14.800	14.980	14.980	6,103
2024-05-21	15.080	15.080	14.900	14.960	14.960	320
2024-05-20	15.400	15.540	15.120	15.120	15.120	2,369
2024-05-17	14.760	15.500	14.600	15.400	15.400	10,054
2024-05-16	14.300	14.720	14.300	14.480	14.480	16,630
2024-05-15	14.280	14.280	14.100	14.100	14.100	479
2024-05-14	14.280	14.280	14.100	14.160	14.160	2,139
2024-05-13	14.100	14.300	14.100	14.300	14.300	1,634
2024-05-10	14.300	14.380	14.100	14.100	14.100	1,305
2024-05-09	14.100	14.240	14.100	14.240	14.240	425
2024-05-08	14.100	14.260	14.100	14.240	14.240	2,169
2024-05-07	13.620	14.280	13.620	14.100	14.100	678
2024-05-06	14.100	14.260	14.100	14.260	14.260	2,170
2024-05-03	14.100	14.280	14.100	14.100	14.100	642
2024-05-02	14.100	14.340	14.100	14.100	14.100	531
2024-04-30	14.180	14.180	14.100	14.100	14.100	394
2024-04-29	14.060	14.400	14.060	14.120	14.120	1,594
2024-04-26	14.060	14.460	14.060	14.460	14.460	6,412
2024-04-25	14.100	14.200	14.100	14.200	14.200	2,146
2024-04-24	14.100	14.200	14.100	14.200	14.200	2,609
2024-04-23	14.060	14.200	14.060	14.180	14.180	624
2024-04-22	14.060	14.200	14.060	14.160	14.160	11,444
2024-04-19	14.200	14.200	14.060	14.060	14.060	4,243
2024-04-18	14.100	14.200	14.060	14.060	14.060	1,152
2024-04-17	14.060	14.200	14.060	14.060	14.060	1,359
2024-04-16	14.060	14.200	14.060	14.080	14.080	5,780
2024-04-15	14.060	14.240	14.060	14.060	14.060	3,747
2024-04-12	14.060	14.280	14.060	14.060	14.060	537
2024-04-11	14.100	14.220	14.100	14.220	14.220	2,846
2024-04-10	14.100	14.220	14.100	14.100	14.100	3,349
2024-04-09	14.060	14.280	14.060	14.080	14.080	18,965
2024-04-08	14.480	14.480	14.100	14.380	14.380	5,518
2024-04-05	13.960	14.220	13.960	14.220	14.220	13,680
2024-04-04	14.140	14.480	14.080	14.200	14.200	7,790
2024-04-03	13.500	14.380	13.500	14.200	14.200	3,885
2024-04-02	13.300	14.300	13.300	14.220	14.220	35,219
2024-03-28	13.760	13.900	13.720	13.720	13.720	3,134
2024-03-27	13.680	13.840	13.560	13.780	13.780	6,043
2024-03-26	13.560	13.680	13.500	13.520	13.520	2,476
2024-03-25	13.500	13.600	13.500	13.580	13.580	1,145
2024-03-22	13.640	13.640	13.500	13.640	13.640	4,472
2024-03-21	13.500	13.640	13.500	13.640	13.640	6,352
2024-03-20	12.900	13.780	12.860	13.000	13.000	56,457
2024-03-19	12.280	13.000	12.280	12.980	12.980	12,347

← NewerPage 11 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.