Orange Belgium SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	13.760	13.980	13.700	13.980	13.980	5,486
2023-09-25	13.720	13.840	13.660	13.760	13.760	4,991
2023-09-22	13.760	13.900	13.720	13.760	13.760	9,918
2023-09-21	13.640	13.780	13.580	13.760	13.760	1,327
2023-09-20	13.380	13.680	13.380	13.680	13.680	8,692
2023-09-19	13.360	13.460	13.360	13.400	13.400	2,670
2023-09-18	13.100	13.480	13.100	13.480	13.480	3,447
2023-09-15	13.700	13.700	13.100	13.100	13.100	21,395
2023-09-14	13.580	13.700	13.520	13.600	13.600	4,252
2023-09-13	13.620	13.760	13.540	13.540	13.540	6,048
2023-09-12	13.800	13.860	13.620	13.620	13.620	4,236
2023-09-11	13.420	13.980	13.420	13.900	13.900	15,318
2023-09-08	13.540	13.600	13.480	13.600	13.600	3,973
2023-09-07	13.460	13.520	13.420	13.420	13.420	1,787
2023-09-06	13.420	13.520	13.420	13.500	13.500	725
2023-09-05	13.320	13.600	13.320	13.540	13.540	2,863
2023-09-04	13.320	13.540	13.320	13.320	13.320	3,069
2023-09-01	13.320	13.560	13.320	13.560	13.560	352
2023-08-31	13.580	13.580	13.500	13.500	13.500	57
2023-08-30	13.500	13.620	13.480	13.620	13.620	3,753
2023-08-29	13.460	13.600	13.340	13.560	13.560	10,991
2023-08-28	13.560	13.560	13.340	13.340	13.340	2,397
2023-08-25	13.560	13.560	13.380	13.560	13.560	7,486
2023-08-24	13.540	13.560	13.500	13.500	13.500	2,290
2023-08-23	13.560	13.560	13.420	13.540	13.540	1,186
2023-08-22	13.500	13.600	13.500	13.560	13.560	5,843
2023-08-21	13.520	13.520	13.320	13.520	13.520	4,019
2023-08-18	13.440	13.580	13.400	13.520	13.520	7,677
2023-08-17	13.620	13.640	13.440	13.440	13.440	4,367
2023-08-16	13.560	13.620	13.500	13.620	13.620	3,246
2023-08-15	13.620	13.640	13.500	13.620	13.620	1,955
2023-08-14	13.500	13.660	13.500	13.520	13.520	3,761
2023-08-11	13.660	13.660	13.500	13.500	13.500	3,362
2023-08-10	13.480	13.660	13.320	13.660	13.660	5,162
2023-08-09	13.600	13.600	13.320	13.320	13.320	3,649
2023-08-08	13.520	13.620	13.500	13.560	13.560	4,919
2023-08-07	13.680	13.720	13.580	13.580	13.580	4,370
2023-08-04	13.760	13.780	13.620	13.620	13.620	13,232
2023-08-03	13.980	13.980	13.740	13.740	13.740	3,834
2023-08-02	13.980	14.000	13.740	13.740	13.740	4,011
2023-08-01	13.840	14.100	13.840	13.900	13.900	2,586
2023-07-31	13.720	14.100	13.720	13.840	13.840	3,166
2023-07-28	13.840	14.180	13.740	14.100	14.100	5,912
2023-07-27	14.380	14.380	13.740	13.820	13.820	6,497
2023-07-26	14.000	14.180	13.920	13.960	13.960	4,425
2023-07-25	13.800	14.000	13.700	14.000	14.000	4,697
2023-07-24	13.700	13.960	13.700	13.740	13.740	1,870
2023-07-21	14.000	14.020	13.700	13.700	13.700	12,969
2023-07-20	14.020	14.140	13.620	13.620	13.620	6,055
2023-07-19	14.300	14.380	13.700	14.360	14.360	7,158
2023-07-18	14.000	14.400	13.800	13.900	13.900	4,769
2023-07-17	14.400	14.400	14.040	14.400	14.400	1,061
2023-07-14	14.080	14.380	14.040	14.200	14.200	2,115
2023-07-13	13.860	14.080	13.780	13.840	13.840	5,601
2023-07-12	13.900	13.900	13.720	13.880	13.880	2,768
2023-07-11	13.940	13.940	13.660	13.660	13.660	2,956
2023-07-10	13.720	13.860	13.640	13.660	13.660	5,318
2023-07-07	13.700	13.780	13.640	13.740	13.740	1,922
2023-07-06	13.900	13.920	13.720	13.820	13.820	4,628
2023-07-05	13.900	13.900	13.900	13.900	13.900	390

← NewerPage 14 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.