Orange Belgium SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	15.100	16.500	15.100	16.160	16.160	41,921
2023-04-06	14.780	14.860	14.580	14.660	14.660	7,916
2023-04-05	14.860	14.880	14.720	14.860	14.860	7,050
2023-04-04	15.700	15.700	14.860	14.860	14.860	4,919
2023-04-03	15.740	15.740	15.200	15.240	15.240	4,732
2023-03-31	15.220	15.380	15.140	15.260	15.260	4,604
2023-03-30	14.800	15.480	14.800	15.240	15.240	7,453
2023-03-29	15.220	15.360	14.940	15.200	15.200	16,964
2023-03-28	14.640	15.220	14.080	15.220	15.220	33,822
2023-03-27	15.000	15.000	14.320	14.380	14.380	5,658
2023-03-24	15.220	15.220	14.520	14.600	14.600	7,374
2023-03-23	15.120	15.220	14.960	14.980	14.980	5,137
2023-03-22	15.240	15.500	15.200	15.260	15.260	8,450
2023-03-21	14.500	15.420	14.360	15.240	15.240	31,965
2023-03-20	14.640	14.700	14.300	14.500	14.500	41,682
2023-03-17	15.000	15.300	14.480	14.480	14.480	587,784
2023-03-16	15.420	15.420	15.200	15.300	15.300	11,039
2023-03-15	15.260	15.380	15.000	15.300	15.300	13,183
2023-03-14	14.800	15.340	14.600	15.300	15.300	24,022
2023-03-13	15.360	15.360	14.580	14.800	14.800	23,192
2023-03-10	15.680	15.780	15.500	15.500	15.500	11,266
2023-03-09	15.640	15.920	15.400	15.900	15.900	16,974
2023-03-08	15.740	15.820	15.480	15.700	15.700	20,845
2023-03-07	16.100	16.120	15.760	15.840	15.840	29,003
2023-03-06	16.100	16.300	16.040	16.140	16.140	8,586
2023-03-03	16.080	16.100	16.000	16.020	16.020	12,393
2023-03-02	16.000	16.100	16.000	16.060	16.060	8,295
2023-03-01	16.000	16.080	16.000	16.040	16.040	8,934
2023-02-28	16.060	16.160	15.920	16.000	16.000	21,962
2023-02-27	16.140	16.320	16.000	16.180	16.180	13,280
2023-02-24	16.060	16.400	16.060	16.240	16.240	8,754
2023-02-23	16.000	16.100	15.820	16.020	16.020	15,939
2023-02-22	16.020	16.040	16.000	16.040	16.040	11,057
2023-02-21	15.840	16.200	15.800	16.040	16.040	13,247
2023-02-20	15.800	16.020	15.660	16.020	16.020	23,336
2023-02-17	15.500	15.860	15.500	15.820	15.820	10,751
2023-02-16	15.860	15.860	15.420	15.580	15.580	13,117
2023-02-15	16.500	16.500	15.820	15.920	15.920	6,288
2023-02-14	16.540	16.560	16.220	16.300	16.300	31,574
2023-02-13	16.500	16.880	16.500	16.600	16.600	3,855
2023-02-10	16.900	17.000	16.520	17.000	17.000	6,885
2023-02-09	16.540	16.760	16.540	16.700	16.700	3,924
2023-02-08	16.600	16.660	16.500	16.500	16.500	4,349
2023-02-07	16.720	16.720	16.500	16.600	16.600	3,431
2023-02-06	16.720	16.720	16.500	16.520	16.520	8,543
2023-02-03	16.840	16.840	16.760	16.760	16.760	5,838
2023-02-02	16.600	16.800	16.600	16.800	16.800	11,489
2023-02-01	16.800	16.860	16.600	16.700	16.700	5,358
2023-01-31	16.320	16.800	16.020	16.600	16.600	35,435
2023-01-30	16.200	16.420	16.040	16.400	16.400	14,650
2023-01-27	15.860	16.240	15.620	16.200	16.200	33,564
2023-01-26	15.560	16.060	15.560	16.060	16.060	6,993
2023-01-25	15.660	15.660	15.500	15.620	15.620	7,602
2023-01-24	15.640	15.860	15.580	15.680	15.680	8,340
2023-01-23	15.640	15.880	15.460	15.640	15.640	16,069
2023-01-20	15.640	16.000	15.620	15.640	15.640	5,843
2023-01-19	16.040	16.040	15.500	15.660	15.660	8,741
2023-01-18	16.200	16.280	16.020	16.080	16.080	2,450
2023-01-17	16.220	16.520	16.060	16.180	16.180	13,243
2023-01-16	16.240	16.240	16.020	16.200	16.200	4,667

← NewerPage 16 of 22 · 1,281 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.