Orege Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.348	0.348	0.320	0.344	0.344	24,806
2024-03-18	0.357	0.358	0.348	0.351	0.351	13,310
2024-03-15	0.351	0.357	0.345	0.357	0.357	3,900
2024-03-14	0.352	0.354	0.345	0.353	0.353	7,926
2024-03-13	0.363	0.363	0.352	0.354	0.354	8,250
2024-03-12	0.365	0.370	0.346	0.360	0.360	33,323
2024-03-11	0.382	0.382	0.364	0.379	0.379	18,821
2024-03-08	0.383	0.383	0.374	0.382	0.382	5,582
2024-03-07	0.380	0.383	0.375	0.383	0.383	7,366
2024-03-06	0.388	0.396	0.380	0.380	0.380	36,333
2024-03-05	0.387	0.395	0.385	0.388	0.388	14,363
2024-03-04	0.394	0.394	0.385	0.385	0.385	16,679
2024-03-01	0.416	0.416	0.385	0.409	0.409	14,762
2024-02-29	0.405	0.417	0.380	0.417	0.417	10,500
2024-02-28	0.388	0.405	0.385	0.405	0.405	11,772
2024-02-27	0.404	0.411	0.365	0.389	0.389	64,720
2024-02-26	0.418	0.418	0.402	0.408	0.408	7,669
2024-02-23	0.411	0.416	0.411	0.416	0.416	101
2024-02-22	0.417	0.417	0.411	0.411	0.411	1,616
2024-02-21	0.403	0.416	0.400	0.416	0.416	24,375
2024-02-20	0.404	0.411	0.400	0.401	0.401	13,046
2024-02-19	0.409	0.414	0.401	0.408	0.408	12,974
2024-02-16	0.411	0.420	0.403	0.409	0.409	24,214
2024-02-15	0.425	0.425	0.410	0.410	0.410	7,351
2024-02-14	0.426	0.426	0.426	0.426	0.426	8,079
2024-02-13	0.418	0.419	0.407	0.419	0.419	26,496
2024-02-12	0.401	0.426	0.401	0.420	0.420	44,443
2024-02-09	0.440	0.440	0.400	0.400	0.400	17,611
2024-02-08	0.451	0.451	0.436	0.440	0.440	5,647
2024-02-07	0.478	0.481	0.434	0.451	0.451	41,911
2024-02-06	0.496	0.497	0.473	0.474	0.474	36,886
2024-02-05	0.480	0.495	0.466	0.490	0.490	42,575
2024-02-02	0.475	0.500	0.442	0.480	0.480	119,201
2024-02-01	0.437	0.475	0.430	0.474	0.474	64,342
2024-01-31	0.423	0.437	0.420	0.437	0.437	8,617
2024-01-30	0.448	0.448	0.423	0.423	0.423	12,155
2024-01-29	0.455	0.466	0.447	0.448	0.448	29,701
2024-01-26	0.413	0.451	0.404	0.450	0.450	95,206
2024-01-25	0.411	0.450	0.404	0.413	0.413	64,159
2024-01-24	0.414	0.414	0.411	0.411	0.411	1,201
2024-01-23	0.414	0.414	0.392	0.414	0.414	6,354
2024-01-22	0.407	0.425	0.407	0.413	0.413	18,498
2024-01-19	0.419	0.423	0.402	0.417	0.417	2,650
2024-01-18	0.389	0.435	0.389	0.419	0.419	36,236
2024-01-17	0.395	0.410	0.390	0.390	0.390	15,194
2024-01-16	0.421	0.421	0.394	0.394	0.394	33,020
2024-01-15	0.426	0.426	0.420	0.420	0.420	7,356
2024-01-12	0.443	0.443	0.420	0.421	0.421	48,007
2024-01-11	0.444	0.444	0.421	0.443	0.443	4,819
2024-01-10	0.416	0.456	0.410	0.440	0.440	51,629
2024-01-09	0.447	0.447	0.415	0.415	0.415	14,406
2024-01-08	0.448	0.463	0.446	0.446	0.446	10,600
2024-01-05	0.481	0.481	0.452	0.454	0.454	11,225
2024-01-04	0.446	0.476	0.424	0.476	0.476	29,594
2024-01-03	0.478	0.520	0.431	0.446	0.446	171,047
2024-01-02	0.453	0.490	0.441	0.476	0.476	41,256
2023-12-29	0.437	0.456	0.425	0.456	0.456	25,390
2023-12-28	0.402	0.445	0.399	0.437	0.437	82,847
2023-12-27	0.414	0.414	0.399	0.413	0.413	25,649
2023-12-22	0.410	0.414	0.410	0.410	0.410	5,456

← NewerPage 12 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.