Orange Belgium SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	19.000	19.080	18.620	18.660	18.660	1,103
2022-07-27	18.980	19.160	18.980	19.120	19.120	1,941
2022-07-26	18.600	19.000	18.320	18.320	18.320	748
2022-07-25	18.540	19.180	18.420	19.180	19.180	2,605
2022-07-22	18.620	18.820	18.560	18.560	18.560	918
2022-07-21	19.200	19.260	18.980	19.240	19.240	3,722
2022-07-20	19.300	19.380	18.980	19.340	19.340	2,115
2022-07-19	19.120	19.120	19.000	19.000	19.000	358
2022-07-18	18.920	19.420	18.920	19.420	19.420	5,751
2022-07-15	18.960	19.000	18.640	19.000	19.000	3,957
2022-07-14	18.480	18.940	18.260	18.760	18.760	4,655
2022-07-13	18.200	18.500	18.020	18.020	18.020	4,397
2022-07-12	17.760	18.800	17.740	18.020	18.020	3,898
2022-07-11	17.600	18.120	17.600	18.120	18.120	2,194
2022-07-08	17.540	17.920	17.540	17.760	17.760	202
2022-07-07	17.600	17.960	17.600	17.960	17.960	1,006
2022-07-06	17.580	17.700	17.540	17.540	17.540	142
2022-07-05	17.620	17.840	17.620	17.760	17.760	3,864
2022-07-04	17.960	18.140	17.960	18.000	18.000	1,505
2022-07-01	18.140	18.140	17.860	17.860	17.860	919
2022-06-30	18.180	18.180	17.640	17.920	17.920	8,622
2022-06-29	17.920	18.280	17.860	18.280	18.280	3,000
2022-06-28	18.040	18.300	17.900	18.200	18.200	12,114
2022-06-27	17.700	18.040	17.360	18.000	18.000	9,647
2022-06-24	17.360	17.600	17.360	17.600	17.600	6,032
2022-06-23	17.380	17.440	17.160	17.320	17.320	4,414
2022-06-22	17.120	17.460	16.940	17.460	17.460	9,520
2022-06-21	17.500	17.520	17.320	17.460	17.460	11,203
2022-06-20	17.720	17.720	17.340	17.600	17.600	2,026
2022-06-17	18.000	18.000	17.460	17.740	17.740	33,347
2022-06-16	17.380	18.280	17.380	17.740	17.740	10,336
2022-06-15	18.300	18.300	17.240	17.380	17.380	10,030
2022-06-14	18.300	18.300	17.880	17.900	17.900	1,758
2022-06-13	17.740	18.600	17.640	18.600	18.600	5,497
2022-06-10	18.000	18.100	17.760	17.820	17.820	15,804
2022-06-09	18.300	18.300	18.000	18.000	18.000	1,861
2022-06-08	18.280	18.360	18.220	18.360	18.360	1,246
2022-06-07	18.420	18.420	18.260	18.360	18.360	5,376
2022-06-06	18.580	18.680	18.480	18.520	18.520	3,971
2022-06-03	18.500	18.580	18.400	18.540	18.540	1,039
2022-06-02	19.000	19.000	18.720	18.760	18.760	889
2022-06-01	18.660	19.000	18.320	19.000	19.000	12,123
2022-05-31	18.280	18.920	18.280	18.920	18.920	10,380
2022-05-30	18.240	18.600	18.240	18.400	18.400	1,503
2022-05-27	18.600	18.600	18.400	18.480	18.480	1,397
2022-05-26	18.340	18.740	18.300	18.740	18.740	216
2022-05-25	18.420	18.420	18.260	18.340	18.340	4,452
2022-05-24	19.000	19.000	18.440	18.560	18.560	7,274
2022-05-23	18.940	19.000	18.340	19.000	19.000	7,125
2022-05-20	18.580	18.600	18.400	18.520	18.520	2,730
2022-05-19	18.600	18.960	17.900	18.960	18.960	6,572
2022-05-18	18.800	18.980	18.420	18.980	18.980	2,506
2022-05-17	18.040	18.600	17.980	18.600	18.600	14,533
2022-05-16	18.980	18.980	18.000	18.000	18.000	8,464
2022-05-13	18.540	18.880	18.280	18.520	18.520	4,400
2022-05-12	18.100	18.740	18.040	18.520	18.520	8,429
2022-05-11	18.300	18.460	18.080	18.400	18.400	2,758
2022-05-10	18.600	18.600	17.960	18.400	18.400	5,746
2022-05-09	18.420	19.040	18.420	19.040	19.040	3,708
2022-05-06	19.200	19.200	18.600	18.640	18.640	1,028

← NewerPage 19 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.