Orange Belgium SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	15.000	15.100	14.980	14.980	14.980	2,000
2025-02-24	15.000	15.100	14.960	15.000	15.000	1,237
2025-02-21	15.000	15.100	15.000	15.000	15.000	197
2025-02-20	15.100	15.100	14.920	15.080	15.080	6,970
2025-02-19	15.000	15.140	14.920	15.080	15.080	3,329
2025-02-18	15.000	15.160	15.000	15.000	15.000	1,227
2025-02-17	14.800	15.180	14.800	15.180	15.180	857
2025-02-14	14.300	15.180	14.300	15.000	15.000	8,932
2025-02-13	14.960	15.080	14.640	15.080	15.080	1,287
2025-02-12	15.200	15.200	15.000	15.000	15.000	760
2025-02-11	14.800	15.200	14.800	15.200	15.200	1,797
2025-02-10	15.280	15.280	15.020	15.200	15.200	2,321
2025-02-07	14.900	15.300	14.900	15.280	15.280	10,001
2025-02-06	14.900	14.900	14.820	14.880	14.880	6,598
2025-02-05	14.880	14.900	14.880	14.900	14.900	5,077
2025-02-04	14.800	14.900	14.800	14.900	14.900	7,499
2025-02-03	14.860	14.860	14.800	14.860	14.860	2,574
2025-01-31	14.860	14.860	14.800	14.860	14.860	950
2025-01-30	14.800	14.860	14.800	14.800	14.800	1,183
2025-01-29	14.620	14.860	14.620	14.860	14.860	5,450
2025-01-28	14.620	14.840	14.620	14.800	14.800	3,305
2025-01-27	14.540	14.840	14.540	14.840	14.840	1,404
2025-01-24	14.760	14.860	14.700	14.860	14.860	2,642
2025-01-23	14.740	14.820	14.740	14.820	14.820	3,145
2025-01-22	14.800	14.840	14.720	14.800	14.800	825
2025-01-21	14.800	14.800	14.680	14.800	14.800	4,994
2025-01-20	14.680	14.860	14.680	14.860	14.860	1,546
2025-01-17	14.680	14.800	14.680	14.800	14.800	717
2025-01-16	14.620	14.840	14.620	14.840	14.840	3,101
2025-01-15	14.740	14.800	14.580	14.620	14.620	6,430
2025-01-14	14.800	14.860	14.660	14.860	14.860	5,770
2025-01-13	14.800	14.800	14.740	14.800	14.800	692
2025-01-10	14.720	14.860	14.720	14.860	14.860	1,116
2025-01-09	14.880	14.880	14.700	14.840	14.840	533
2025-01-08	14.800	14.880	14.700	14.700	14.700	987
2025-01-07	14.240	14.860	14.240	14.800	14.800	12,700
2025-01-06	14.800	14.840	14.220	14.240	14.240	4,676
2025-01-03	14.840	14.840	14.800	14.820	14.820	1,757
2025-01-02	14.800	14.860	14.800	14.820	14.820	1,406
2024-12-31	14.800	14.860	14.800	14.840	14.840	4,098
2024-12-30	14.600	14.780	14.600	14.700	14.700	5,325
2024-12-27	14.220	14.660	14.200	14.500	14.500	20,488
2024-12-24	14.200	14.400	14.200	14.400	14.400	4,502
2024-12-23	14.380	14.420	14.380	14.400	14.400	6,705
2024-12-20	14.380	14.440	14.300	14.380	14.380	3,009
2024-12-19	14.400	14.460	14.240	14.460	14.460	527
2024-12-18	14.200	14.500	14.120	14.400	14.400	4,718
2024-12-17	14.100	14.380	14.100	14.200	14.200	993
2024-12-16	14.060	14.200	13.680	14.000	14.000	6,610
2024-12-13	14.280	14.400	13.680	14.400	14.400	5,987
2024-12-12	14.300	14.500	14.020	14.400	14.400	19,492
2024-12-11	14.800	14.800	14.300	14.300	14.300	6,143
2024-12-10	14.540	14.800	14.540	14.800	14.800	2,515
2024-12-09	14.800	14.900	14.660	14.680	14.680	10,988
2024-12-06	14.900	14.900	14.800	14.900	14.900	1,793
2024-12-05	14.900	14.900	14.800	14.900	14.900	1,137
2024-12-04	14.880	14.900	14.700	14.900	14.900	4,767
2024-12-03	14.820	14.880	14.800	14.880	14.880	1,300
2024-12-02	14.880	14.880	14.700	14.840	14.840	2,522
2024-11-29	14.800	14.880	14.800	14.820	14.820	415

← NewerPage 8 of 22 · 1,281 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.