Orange Belgium SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 14.800 | 14.880 | 14.800 | 14.820 | 14.820 | 305 |
| 2024-11-27 | 14.880 | 14.880 | 14.800 | 14.840 | 14.840 | 1,340 |
| 2024-11-26 | 14.800 | 14.860 | 14.800 | 14.840 | 14.840 | 1,918 |
| 2024-11-25 | 14.780 | 14.800 | 14.380 | 14.440 | 14.440 | 10,791 |
| 2024-11-22 | 14.800 | 14.880 | 14.800 | 14.860 | 14.860 | 1,722 |
| 2024-11-21 | 14.760 | 14.880 | 14.740 | 14.880 | 14.880 | 650 |
| 2024-11-20 | 14.800 | 14.860 | 14.740 | 14.740 | 14.740 | 187 |
| 2024-11-19 | 14.800 | 14.820 | 14.720 | 14.720 | 14.720 | 5,445 |
| 2024-11-18 | 14.800 | 14.820 | 14.720 | 14.720 | 14.720 | 1,312 |
| 2024-11-15 | 14.800 | 14.820 | 14.800 | 14.820 | 14.820 | 2,151 |
| 2024-11-14 | 14.800 | 14.820 | 14.800 | 14.820 | 14.820 | 1,662 |
| 2024-11-13 | 14.800 | 14.900 | 14.800 | 14.800 | 14.800 | 1,009 |
| 2024-11-12 | 14.800 | 14.900 | 14.800 | 14.900 | 14.900 | 7,148 |
| 2024-11-11 | 14.900 | 14.900 | 14.840 | 14.900 | 14.900 | 91 |
| 2024-11-08 | 14.900 | 14.900 | 14.640 | 14.900 | 14.900 | 6,683 |
| 2024-11-07 | 14.800 | 14.900 | 14.720 | 14.900 | 14.900 | 8,562 |
| 2024-11-06 | 14.800 | 14.900 | 14.800 | 14.800 | 14.800 | 760 |
| 2024-11-05 | 14.820 | 14.900 | 14.800 | 14.800 | 14.800 | 872 |
| 2024-11-04 | 14.800 | 14.820 | 14.800 | 14.800 | 14.800 | 488 |
| 2024-11-01 | 14.800 | 14.820 | 14.800 | 14.800 | 14.800 | 168 |
| 2024-10-31 | 14.800 | 14.880 | 14.800 | 14.800 | 14.800 | 1,634 |
| 2024-10-30 | 14.800 | 14.860 | 14.780 | 14.860 | 14.860 | 19,697 |
| 2024-10-29 | 14.800 | 14.880 | 14.800 | 14.880 | 14.880 | 8,625 |
| 2024-10-28 | 14.720 | 14.720 | 14.300 | 14.300 | 14.300 | 4,942 |
| 2024-10-25 | 14.800 | 14.860 | 14.800 | 14.800 | 14.800 | 7,289 |
| 2024-10-24 | 14.800 | 14.840 | 14.760 | 14.800 | 14.800 | 3,169 |
| 2024-10-23 | 14.800 | 14.820 | 14.760 | 14.800 | 14.800 | 14,063 |
| 2024-10-22 | 14.740 | 14.740 | 14.740 | 14.740 | 14.740 | 115 |
| 2024-10-21 | 14.700 | 14.900 | 14.220 | 14.900 | 14.900 | 16,747 |
| 2024-10-18 | 14.700 | 14.700 | 14.580 | 14.580 | 14.580 | 2,891 |
| 2024-10-17 | 14.700 | 14.760 | 14.340 | 14.520 | 14.520 | 2,039 |
| 2024-10-16 | 14.700 | 14.720 | 14.280 | 14.280 | 14.280 | 3,106 |
| 2024-10-15 | 14.700 | 14.780 | 14.700 | 14.700 | 14.700 | 2,219 |
| 2024-10-14 | 14.700 | 14.780 | 14.700 | 14.780 | 14.780 | 2,393 |
| 2024-10-11 | 14.700 | 14.720 | 14.700 | 14.720 | 14.720 | 1,101 |
| 2024-10-10 | 14.820 | 14.860 | 14.600 | 14.600 | 14.600 | 4,363 |
| 2024-10-09 | 14.880 | 14.880 | 14.800 | 14.820 | 14.820 | 261 |
| 2024-10-08 | 14.880 | 14.880 | 14.800 | 14.800 | 14.800 | 155 |
| 2024-10-07 | 14.800 | 14.880 | 14.800 | 14.880 | 14.880 | 1,173 |
| 2024-10-04 | 14.880 | 14.880 | 14.720 | 14.780 | 14.780 | 3,229 |
| 2024-10-03 | 14.880 | 14.880 | 14.620 | 14.620 | 14.620 | 2,738 |
| 2024-10-02 | 14.800 | 14.880 | 14.800 | 14.800 | 14.800 | 206 |
| 2024-10-01 | 14.900 | 14.900 | 14.840 | 14.880 | 14.880 | 3,393 |
| 2024-09-30 | 14.740 | 14.840 | 14.740 | 14.820 | 14.820 | 3,753 |
| 2024-09-27 | 14.740 | 14.840 | 14.740 | 14.780 | 14.780 | 1,819 |
| 2024-09-26 | 14.760 | 14.860 | 14.760 | 14.860 | 14.860 | 306 |
| 2024-09-25 | 14.740 | 14.860 | 14.740 | 14.860 | 14.860 | 4,761 |
| 2024-09-24 | 14.200 | 14.880 | 14.200 | 14.860 | 14.860 | 11,008 |
| 2024-09-23 | 14.900 | 14.900 | 14.740 | 14.740 | 14.740 | 1,845 |
| 2024-09-20 | 14.880 | 14.900 | 14.760 | 14.840 | 14.840 | 1,657 |
| 2024-09-19 | 14.740 | 14.780 | 14.280 | 14.780 | 14.780 | 20,439 |
| 2024-09-18 | 14.120 | 14.320 | 14.080 | 14.100 | 14.100 | 3,183 |
| 2024-09-17 | 14.660 | 14.660 | 14.280 | 14.280 | 14.280 | 645 |
| 2024-09-16 | 14.680 | 14.680 | 14.480 | 14.680 | 14.680 | 577 |
| 2024-09-13 | 14.500 | 14.700 | 14.200 | 14.680 | 14.680 | 1,875 |
| 2024-09-12 | 14.800 | 14.820 | 14.500 | 14.500 | 14.500 | 78,837 |
| 2024-09-11 | 14.800 | 14.880 | 14.800 | 14.880 | 14.880 | 1,351 |
| 2024-09-10 | 14.800 | 14.880 | 14.800 | 14.880 | 14.880 | 1,116 |
| 2024-09-09 | 14.800 | 14.880 | 14.800 | 14.800 | 14.800 | 4,224 |
| 2024-09-06 | 14.860 | 14.860 | 13.900 | 14.800 | 14.800 | 13,380 |
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.