Orange Belgium SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	16.460	16.580	16.220	16.240	16.240	8,389
2023-01-12	16.680	16.680	16.440	16.460	16.460	2,907
2023-01-11	16.500	16.540	16.400	16.460	16.460	1,780
2023-01-10	16.420	16.580	16.400	16.440	16.440	2,768
2023-01-09	16.580	16.680	16.300	16.460	16.460	10,682
2023-01-06	16.800	16.800	16.500	16.500	16.500	5,106
2023-01-05	16.820	16.840	16.800	16.820	16.820	787
2023-01-04	16.900	16.900	16.820	16.840	16.840	2,497
2023-01-03	17.200	17.220	16.860	16.900	16.900	8,285
2023-01-02	17.240	17.300	17.100	17.240	17.240	1,443
2022-12-30	16.700	17.280	16.700	17.240	17.240	35,612
2022-12-29	17.200	17.240	16.680	16.900	16.900	26,621
2022-12-28	17.020	17.060	16.560	17.000	17.000	25,069
2022-12-27	16.700	16.820	16.580	16.740	16.740	7,215
2022-12-23	17.240	17.240	16.540	16.700	16.700	5,534
2022-12-22	16.400	16.900	16.400	16.860	16.860	6,917
2022-12-21	16.480	16.580	16.360	16.580	16.580	2,065
2022-12-20	16.320	16.580	16.280	16.580	16.580	9,752
2022-12-19	17.000	17.000	16.300	16.340	16.340	2,466
2022-12-16	16.580	16.820	16.340	16.340	16.340	38,456
2022-12-15	16.780	16.800	16.580	16.800	16.800	10,555
2022-12-14	16.620	16.800	16.600	16.800	16.800	12,164
2022-12-13	16.800	17.060	16.620	16.780	16.780	14,854
2022-12-12	17.100	17.120	16.560	16.680	16.680	6,160
2022-12-09	17.000	17.400	16.820	17.400	17.400	10,667
2022-12-08	16.800	17.140	16.800	17.140	17.140	5,904
2022-12-07	17.000	17.200	16.880	17.200	17.200	9,596
2022-12-06	16.820	17.100	16.700	17.100	17.100	10,344
2022-12-05	16.760	16.780	16.500	16.760	16.760	4,378
2022-12-02	16.720	17.200	16.520	17.140	17.140	16,769
2022-12-01	17.000	17.040	16.740	16.880	16.880	13,832
2022-11-30	17.320	17.760	16.980	17.040	17.040	621,666
2022-11-29	17.980	17.980	17.100	17.800	17.800	10,353
2022-11-28	17.100	18.000	17.000	17.880	17.880	7,458
2022-11-25	16.800	17.420	16.800	17.420	17.420	5,200
2022-11-24	16.800	17.400	16.800	17.400	17.400	3,128
2022-11-23	17.480	17.480	16.740	17.140	17.140	6,069
2022-11-22	16.760	17.900	16.580	17.740	17.740	11,306
2022-11-21	17.020	17.660	16.420	17.160	17.160	14,246
2022-11-18	17.020	17.720	16.780	17.580	17.580	10,328
2022-11-17	16.900	17.240	16.580	17.240	17.240	9,945
2022-11-16	16.820	17.220	16.240	16.800	16.800	17,791
2022-11-15	16.820	16.980	16.800	16.880	16.880	9,019
2022-11-14	17.000	17.060	16.760	16.900	16.900	9,970
2022-11-11	16.980	17.000	16.260	17.000	17.000	18,867
2022-11-10	17.240	17.420	16.760	17.000	17.000	10,854
2022-11-09	17.580	17.580	16.820	17.440	17.440	15,570
2022-11-08	17.500	17.520	17.340	17.500	17.500	5,664
2022-11-07	17.300	17.740	17.300	17.500	17.500	21,298
2022-11-04	17.060	17.400	17.060	17.200	17.200	17,312
2022-11-03	17.460	17.460	17.080	17.080	17.080	1,521
2022-11-02	17.100	17.160	16.920	16.980	16.980	2,247
2022-11-01	17.160	17.220	17.100	17.120	17.120	2,034
2022-10-31	17.300	17.460	17.080	17.140	17.140	5,693
2022-10-28	18.140	18.160	16.820	17.080	17.080	10,100
2022-10-27	18.000	18.020	18.000	18.000	18.000	5,376
2022-10-26	18.000	18.180	18.000	18.180	18.180	1,769
2022-10-25	18.040	18.080	17.640	18.020	18.020	12,458
2022-10-24	18.100	18.100	17.840	18.000	18.000	14,439
2022-10-21	18.000	18.160	17.480	18.000	18.000	27,410

← NewerPage 17 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.