Orange Belgium SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	18.940	19.200	18.820	19.000	19.000	3,211
2022-05-04	18.980	18.980	18.640	18.920	18.920	1,089
2022-05-03	19.300	19.300	18.660	18.980	18.980	4,766
2022-05-02	18.620	19.140	18.500	19.000	19.000	8,808
2022-04-29	18.640	19.000	18.420	18.420	18.420	9,319
2022-04-28	18.880	18.980	18.500	18.980	18.980	12,598
2022-04-27	18.860	19.140	18.500	19.040	19.040	31,470
2022-04-26	18.800	19.000	18.500	18.520	18.520	10,658
2022-04-25	19.060	19.080	18.900	18.900	18.900	3,843
2022-04-22	19.060	19.500	19.060	19.420	19.420	6,324
2022-04-21	19.040	19.700	19.040	19.300	19.300	5,273
2022-04-20	19.000	19.680	19.000	19.680	19.680	6,843
2022-04-19	18.780	19.680	18.780	19.680	19.680	3,609
2022-04-14	19.620	19.620	18.680	19.520	19.520	9,593
2022-04-13	19.100	19.500	18.760	19.500	19.500	7,356
2022-04-12	19.500	19.700	19.120	19.700	19.700	3,850
2022-04-11	18.920	19.880	18.400	19.880	19.880	19,568
2022-04-08	18.700	18.800	18.660	18.780	18.780	896
2022-04-07	18.300	18.980	18.300	18.980	18.980	7,440
2022-04-06	18.400	18.620	18.180	18.300	18.300	7,467
2022-04-05	19.200	19.200	18.520	18.520	18.520	3,999
2022-04-04	18.500	19.240	18.500	19.160	19.160	28,790
2022-04-01	18.940	19.100	18.500	18.500	18.500	5,763
2022-03-31	19.000	19.200	18.900	19.200	19.200	5,788
2022-03-30	19.000	19.160	19.000	19.000	19.000	2,688
2022-03-29	19.140	19.140	19.020	19.140	19.140	8,095
2022-03-28	18.800	19.240	18.800	19.000	19.000	5,662
2022-03-25	19.040	19.300	18.980	19.300	19.300	9,544
2022-03-24	19.240	19.380	18.800	18.800	18.800	5,207
2022-03-23	18.840	19.260	18.780	19.260	19.260	7,163
2022-03-22	19.180	19.180	18.740	18.840	18.840	7,266
2022-03-21	18.820	19.180	18.700	19.180	19.180	3,291
2022-03-18	19.100	19.100	18.580	19.020	19.020	56,338
2022-03-17	19.000	19.120	18.780	19.080	19.080	6,701
2022-03-16	18.800	19.160	18.700	18.700	18.700	5,512
2022-03-15	19.300	19.300	18.860	18.860	18.860	4,088
2022-03-14	18.120	19.420	18.120	19.360	19.360	9,438
2022-03-11	18.020	19.040	18.020	19.040	19.040	26,561
2022-03-10	18.240	18.640	18.220	18.500	18.500	11,609
2022-03-09	18.480	18.680	18.000	18.460	18.460	19,021
2022-03-08	18.000	18.560	17.920	18.380	18.380	14,540
2022-03-07	18.200	18.320	17.580	18.280	18.280	27,795
2022-03-04	19.440	19.440	18.240	18.640	18.640	10,085
2022-03-03	18.500	19.200	18.460	19.200	19.200	4,692
2022-03-02	19.540	19.540	18.500	18.500	18.500	3,229
2022-03-01	19.100	19.700	19.100	19.440	19.440	20,140
2022-02-28	19.140	19.600	19.140	19.600	19.600	7,993
2022-02-25	19.100	19.260	18.800	18.820	18.820	4,235
2022-02-24	18.820	19.100	18.800	19.040	19.040	13,061
2022-02-23	19.040	19.360	19.040	19.360	19.360	12,486
2022-02-22	19.300	19.540	19.040	19.040	19.040	12,474
2022-02-21	19.100	19.580	19.100	19.580	19.580	8,599
2022-02-18	19.100	19.540	19.100	19.480	19.480	6,104
2022-02-17	19.040	19.580	19.040	19.360	19.360	4,314
2022-02-16	19.340	19.600	19.320	19.320	19.320	10,116
2022-02-15	19.000	19.560	19.000	19.340	19.340	4,269
2022-02-14	19.100	19.500	18.960	19.000	19.000	10,368
2022-02-11	19.020	19.600	19.020	19.560	19.560	13,201
2022-02-10	19.260	19.480	19.100	19.400	19.400	9,185
2022-02-09	19.600	19.600	19.160	19.160	19.160	4,937

← NewerPage 20 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.