Orange Belgium SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	13.900	14.240	13.900	14.100	14.100	2,811
2023-07-03	13.900	14.080	13.900	13.900	13.900	3,681
2023-06-30	14.100	14.100	13.840	13.840	13.840	1,966
2023-06-29	14.100	14.240	13.980	14.020	14.020	2,266
2023-06-28	13.660	14.260	13.660	14.260	14.260	3,065
2023-06-27	13.620	13.900	13.620	13.900	13.900	2,139
2023-06-26	13.760	14.040	13.620	13.620	13.620	8,572
2023-06-23	13.680	14.000	13.680	13.960	13.960	4,430
2023-06-22	13.820	13.820	13.760	13.760	13.760	3,795
2023-06-21	14.500	14.500	13.820	13.820	13.820	7,535
2023-06-20	14.500	14.500	14.120	14.160	14.160	2,960
2023-06-19	14.420	14.420	14.120	14.120	14.120	2,039
2023-06-16	14.540	14.560	14.280	14.560	14.560	3,295
2023-06-15	14.500	14.560	14.360	14.480	14.480	4,838
2023-06-14	14.300	14.420	14.160	14.400	14.400	7,378
2023-06-13	14.580	14.580	14.300	14.400	14.400	2,797
2023-06-12	14.440	14.620	14.360	14.580	14.580	11,863
2023-06-09	13.960	14.400	13.680	14.300	14.300	12,546
2023-06-08	13.940	13.940	13.700	13.720	13.720	5,376
2023-06-07	13.760	13.960	13.620	13.620	13.620	6,712
2023-06-06	13.680	13.980	13.680	13.980	13.980	6,483
2023-06-05	14.480	14.480	13.700	13.720	13.720	8,194
2023-06-02	13.620	13.840	13.620	13.760	13.760	6,645
2023-06-01	13.800	13.800	13.600	13.740	13.740	2,898
2023-05-31	13.880	14.060	13.540	13.600	13.600	6,806
2023-05-30	14.080	14.120	13.900	13.900	13.900	6,138
2023-05-29	14.140	14.140	14.080	14.080	14.080	1,882
2023-05-26	14.200	14.200	14.000	14.000	14.000	4,161
2023-05-25	14.020	14.200	14.000	14.200	14.200	2,226
2023-05-24	14.160	14.280	13.880	14.040	14.040	6,285
2023-05-23	13.860	14.560	13.840	14.240	14.240	20,718
2023-05-22	14.160	14.300	13.800	13.860	13.860	9,322
2023-05-19	14.120	14.120	14.000	14.000	14.000	4,409
2023-05-18	14.280	14.280	13.900	14.180	14.180	8,615
2023-05-17	14.300	14.420	14.140	14.180	14.180	4,888
2023-05-16	14.440	14.560	14.300	14.380	14.380	5,037
2023-05-15	14.500	14.620	14.300	14.440	14.440	5,936
2023-05-12	14.780	15.100	14.440	14.500	14.500	6,647
2023-05-11	15.260	15.260	14.420	14.740	14.740	8,802
2023-05-10	15.300	15.320	14.520	14.620	14.620	7,747
2023-05-09	14.740	15.160	14.640	15.160	15.160	4,211
2023-05-08	14.700	15.000	14.580	14.900	14.900	2,903
2023-05-05	14.360	14.700	14.340	14.580	14.580	9,630
2023-05-04	14.400	14.400	14.260	14.280	14.280	37,467
2023-05-03	14.700	14.800	14.420	14.460	14.460	11,722
2023-05-02	14.900	14.900	14.620	14.780	14.780	10,038
2023-04-28	15.100	15.180	14.700	14.720	14.720	30,195
2023-04-27	14.860	15.140	14.820	15.080	15.080	7,303
2023-04-26	14.760	14.900	14.740	14.780	14.780	3,214
2023-04-25	15.040	15.040	14.720	14.740	14.740	10,848
2023-04-24	15.200	15.260	15.000	15.000	15.000	6,905
2023-04-21	15.320	15.360	15.120	15.220	15.220	4,433
2023-04-20	15.360	15.380	15.160	15.320	15.320	6,292
2023-04-19	15.340	15.340	15.220	15.300	15.300	5,549
2023-04-18	15.720	15.720	15.280	15.360	15.360	3,216
2023-04-17	15.540	15.620	15.380	15.520	15.520	6,440
2023-04-14	15.100	15.480	15.080	15.480	15.480	7,394
2023-04-13	15.660	15.720	15.100	15.100	15.100	34,294
2023-04-12	16.200	16.200	15.620	15.680	15.680	13,578
2023-04-11	15.100	16.500	15.100	16.160	16.160	41,921

← NewerPage 15 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.