Orange Belgium SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	18.100	18.200	17.900	18.020	18.020	7,601
2022-10-19	18.000	18.160	17.900	18.100	18.100	6,291
2022-10-18	18.000	18.400	18.000	18.020	18.020	4,378
2022-10-17	18.000	18.240	17.820	17.820	17.820	5,757
2022-10-14	18.000	18.180	17.600	18.000	18.000	16,793
2022-10-13	18.000	18.200	16.540	18.000	18.000	9,303
2022-10-12	18.080	18.340	17.860	18.000	18.000	1,988
2022-10-11	18.000	18.140	17.060	17.740	17.740	3,414
2022-10-10	18.000	18.280	18.000	18.020	18.020	2,960
2022-10-07	18.200	18.200	18.000	18.000	18.000	1,681
2022-10-06	18.080	18.100	18.000	18.000	18.000	1,816
2022-10-05	18.000	18.080	18.000	18.080	18.080	155
2022-10-04	18.020	18.100	18.000	18.100	18.100	3,276
2022-10-03	16.320	18.000	16.320	18.000	18.000	1,201
2022-09-30	18.020	18.040	17.740	18.000	18.000	8,594
2022-09-29	18.060	18.060	18.000	18.000	18.000	4,568
2022-09-28	18.000	18.100	17.560	18.000	18.000	17,037
2022-09-27	16.460	18.000	16.460	18.000	18.000	7,025
2022-09-26	17.300	17.460	16.500	16.700	16.700	37,333
2022-09-23	17.900	17.900	17.360	17.900	17.900	6,167
2022-09-22	17.560	18.100	17.400	18.000	18.000	2,213
2022-09-21	17.760	17.760	17.300	17.320	17.320	376
2022-09-20	17.560	18.000	17.460	17.800	17.800	3,984
2022-09-19	17.900	17.900	17.440	17.440	17.440	130
2022-09-16	18.400	18.400	17.340	17.340	17.340	17,702
2022-09-15	18.280	18.460	17.600	17.600	17.600	3,215
2022-09-14	18.600	18.600	18.040	18.040	18.040	2,441
2022-09-13	18.860	18.920	18.100	18.700	18.700	2,961
2022-09-12	18.740	18.920	18.400	18.860	18.860	4,711
2022-09-09	18.980	18.980	18.260	18.260	18.260	2,662
2022-09-08	18.600	19.040	18.220	18.220	18.220	2,064
2022-09-07	18.560	19.100	18.340	19.080	19.080	7,792
2022-09-06	18.520	19.000	18.200	18.200	18.200	4,148
2022-09-05	18.400	19.100	18.060	18.060	18.060	2,314
2022-09-02	18.140	19.000	18.140	18.680	18.680	1,521
2022-09-01	18.380	18.580	18.140	18.500	18.500	6,488
2022-08-31	18.800	19.120	18.380	18.560	18.560	14,805
2022-08-30	18.560	19.000	18.560	18.700	18.700	1,102
2022-08-29	19.200	19.280	18.840	18.840	18.840	5,864
2022-08-26	19.100	19.240	19.100	19.220	19.220	1,443
2022-08-25	19.000	19.180	18.960	19.000	19.000	1,628
2022-08-24	19.000	19.180	19.000	19.000	19.000	889
2022-08-23	19.040	19.160	19.000	19.000	19.000	1,665
2022-08-22	19.100	19.300	18.860	19.000	19.000	4,189
2022-08-19	19.100	19.360	19.100	19.200	19.200	1,343
2022-08-18	19.120	19.220	19.100	19.100	19.100	776
2022-08-17	19.140	19.280	19.100	19.100	19.100	2,837
2022-08-16	19.080	19.460	19.080	19.200	19.200	1,046
2022-08-15	19.120	19.480	19.100	19.480	19.480	7,345
2022-08-12	19.320	19.320	18.560	18.560	18.560	658
2022-08-11	18.980	19.360	18.860	19.360	19.360	3,243
2022-08-10	18.600	19.060	18.520	19.000	19.000	1,846
2022-08-09	18.760	19.200	18.660	19.000	19.000	2,056
2022-08-08	19.180	19.180	18.940	19.000	19.000	2,188
2022-08-05	18.940	19.400	18.940	18.980	18.980	1,929
2022-08-04	18.600	19.400	18.240	18.920	18.920	5,164
2022-08-03	18.880	19.420	18.560	18.560	18.560	7,519
2022-08-02	19.000	19.140	18.940	19.000	19.000	4,100
2022-08-01	19.000	19.100	19.000	19.100	19.100	3,148
2022-07-29	18.820	19.100	18.800	18.800	18.800	1,203

← NewerPage 18 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.