Orange Belgium SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	19.100	19.600	19.100	19.600	19.600	16,243
2022-02-07	19.120	19.460	19.120	19.340	19.340	1,450
2022-02-04	19.000	19.600	19.000	19.600	19.600	22,186
2022-02-03	19.100	19.260	19.100	19.120	19.120	334
2022-02-02	19.240	19.380	19.200	19.380	19.380	5,070
2022-02-01	19.400	19.440	18.960	19.260	19.260	22,597
2022-01-31	19.060	19.380	19.060	19.380	19.380	21,711
2022-01-28	19.180	19.300	19.160	19.280	19.280	12,047
2022-01-27	19.120	19.300	19.120	19.300	19.300	8,426
2022-01-26	19.100	19.300	19.100	19.220	19.220	4,059
2022-01-25	19.200	19.360	19.120	19.180	19.180	11,532
2022-01-24	19.340	19.480	19.240	19.240	19.240	13,796
2022-01-21	19.400	19.560	19.360	19.440	19.440	9,370
2022-01-20	19.620	19.620	19.360	19.560	19.560	16,884
2022-01-19	19.360	19.660	19.360	19.600	19.600	9,841
2022-01-18	19.400	19.660	19.340	19.340	19.340	19,128
2022-01-17	19.400	19.820	19.400	19.580	19.580	4,208
2022-01-14	19.400	19.900	19.400	19.900	19.900	6,498
2022-01-13	19.400	19.780	19.400	19.400	19.400	4,044
2022-01-12	19.520	19.900	19.480	19.900	19.900	4,876
2022-01-11	19.400	19.580	19.340	19.420	19.420	5,319
2022-01-10	19.700	19.700	19.400	19.700	19.700	3,931
2022-01-07	19.400	19.600	19.400	19.580	19.580	1,018
2022-01-06	19.600	19.700	19.340	19.340	19.340	2,961
2022-01-05	19.740	19.860	19.620	19.720	19.720	3,718
2022-01-04	19.900	19.920	19.600	19.600	19.600	8,840
2022-01-03	19.640	19.900	19.640	19.900	19.900	2,633
2021-12-31	19.640	19.900	19.640	19.900	19.900	3,407
2021-12-30	19.900	19.900	19.620	19.700	19.700	3,917
2021-12-29	19.900	19.900	19.640	19.720	19.720	3,591
2021-12-28	19.600	19.900	19.540	19.880	19.880	4,253
2021-12-27	19.340	19.900	19.340	19.900	19.900	5,118
2021-12-24	19.900	19.900	19.320	19.320	19.320	1,338
2021-12-23	19.300	19.900	19.300	19.900	19.900	9,124
2021-12-22	19.300	19.880	19.300	19.520	19.520	8,351
2021-12-21	19.300	19.900	19.220	19.220	19.220	7,073
2021-12-20	19.300	19.800	19.200	19.800	19.800	6,078
2021-12-17	19.100	19.760	19.100	19.760	19.760	7,782
2021-12-16	19.420	19.520	19.340	19.340	19.340	1,900
2021-12-15	19.700	19.700	19.280	19.600	19.600	7,206
2021-12-14	19.320	19.540	19.000	19.000	19.000	8,590
2021-12-13	19.460	19.560	19.420	19.420	19.420	6,750
2021-12-10	19.300	19.540	19.300	19.500	19.500	37,813
2021-12-09	19.300	19.700	19.300	19.600	19.600	8,399
2021-12-08	19.400	19.800	19.400	19.800	19.800	9,716
2021-12-07	19.460	19.540	19.460	19.540	19.540	28,207
2021-12-06	19.460	19.800	19.460	19.800	19.800	4,422
2021-12-03	19.520	19.600	19.460	19.460	19.460	7,594
2021-12-02	19.600	19.600	19.440	19.600	19.600	4,744
2021-12-01	19.220	19.520	19.220	19.500	19.500	8,006
2021-11-30	19.440	19.660	19.300	19.300	19.300	48,160
2021-11-29	19.400	19.500	19.400	19.500	19.500	2,848
2021-11-26	19.400	19.520	19.400	19.520	19.520	4,614
2021-11-25	19.680	19.680	19.460	19.540	19.540	2,481
2021-11-24	19.900	19.900	19.340	19.500	19.500	13,513
2021-11-23	19.760	19.920	19.400	19.400	19.400	14,841
2021-11-22	19.600	19.700	19.440	19.620	19.620	11,184
2021-11-19	19.540	19.580	19.420	19.540	19.540	6,742
2021-11-18	19.540	19.620	19.400	19.560	19.560	4,705
2021-11-17	19.400	19.960	19.400	19.620	19.620	12,711

← NewerPage 21 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.