Orege Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.401	0.407	0.398	0.407	0.407	5,224
2023-12-20	0.405	0.411	0.401	0.411	0.411	1,551
2023-12-19	0.400	0.410	0.398	0.405	0.405	41,431
2023-12-18	0.402	0.406	0.397	0.398	0.398	9,226
2023-12-15	0.417	0.417	0.398	0.399	0.399	36,652
2023-12-14	0.411	0.427	0.407	0.412	0.412	16,053
2023-12-13	0.406	0.444	0.400	0.415	0.415	36,687
2023-12-12	0.406	0.418	0.406	0.407	0.407	9,751
2023-12-11	0.428	0.428	0.410	0.420	0.420	6,821
2023-12-08	0.453	0.453	0.406	0.430	0.430	48,791
2023-12-07	0.459	0.465	0.453	0.453	0.453	6,282
2023-12-06	0.411	0.465	0.411	0.459	0.459	65,964
2023-12-05	0.429	0.433	0.407	0.410	0.410	9,995
2023-12-04	0.441	0.441	0.405	0.429	0.429	13,524
2023-12-01	0.420	0.448	0.398	0.440	0.440	30,067
2023-11-30	0.465	0.465	0.424	0.434	0.434	28,848
2023-11-29	0.520	0.530	0.462	0.467	0.467	30,473
2023-11-28	0.508	0.508	0.500	0.500	0.500	2,531
2023-11-27	0.500	0.520	0.490	0.510	0.510	3,419
2023-11-24	0.492	0.500	0.488	0.490	0.490	11,083
2023-11-23	0.518	0.520	0.488	0.492	0.492	21,227
2023-11-22	0.550	0.550	0.504	0.518	0.518	46,495
2023-11-21	0.550	0.558	0.522	0.556	0.556	89,312
2023-11-20	0.504	0.580	0.504	0.528	0.528	147,540
2023-11-17	0.463	0.550	0.460	0.502	0.502	124,493
2023-11-16	0.485	0.498	0.467	0.475	0.475	24,419
2023-11-15	0.455	0.498	0.448	0.483	0.483	26,806
2023-11-14	0.498	0.498	0.420	0.451	0.451	55,150
2023-11-13	0.512	0.516	0.483	0.495	0.495	93,816
2023-11-10	0.470	0.516	0.460	0.516	0.516	167,692
2023-11-09	0.406	0.481	0.405	0.470	0.470	29,283
2023-11-08	0.399	0.419	0.399	0.406	0.406	9,325
2023-11-07	0.408	0.412	0.393	0.399	0.399	4,492
2023-11-06	0.399	0.412	0.390	0.411	0.411	12,728
2023-11-03	0.389	0.400	0.373	0.400	0.400	7,083
2023-11-02	0.397	0.405	0.376	0.395	0.395	15,256
2023-11-01	0.400	0.407	0.383	0.397	0.397	18,537
2023-10-31	0.432	0.449	0.391	0.391	0.391	46,467
2023-10-30	0.370	0.474	0.370	0.450	0.450	91,220
2023-10-27	0.365	0.397	0.360	0.371	0.371	20,156
2023-10-26	0.379	0.379	0.370	0.370	0.370	2,501
2023-10-25	0.379	0.380	0.365	0.379	0.379	7,291
2023-10-24	0.360	0.380	0.355	0.380	0.380	13,388
2023-10-23	0.366	0.377	0.362	0.362	0.362	20,488
2023-10-20	0.397	0.411	0.377	0.378	0.378	5,542
2023-10-19	0.400	0.406	0.366	0.400	0.400	19,129
2023-10-18	0.384	0.418	0.384	0.400	0.400	22,933
2023-10-17	0.383	0.386	0.379	0.380	0.380	6,770
2023-10-16	0.379	0.388	0.379	0.379	0.379	8,901
2023-10-13	0.380	0.396	0.379	0.379	0.379	3,910
2023-10-12	0.382	0.389	0.382	0.389	0.389	6,911
2023-10-11	0.410	0.410	0.382	0.382	0.382	14,416
2023-10-10	0.431	0.443	0.398	0.410	0.410	46,006
2023-10-09	0.473	0.485	0.426	0.426	0.426	21,104
2023-10-06	0.488	0.496	0.441	0.479	0.479	16,139
2023-10-05	0.483	0.495	0.458	0.494	0.494	6,952
2023-10-04	0.490	0.490	0.477	0.483	0.483	3,761
2023-10-03	0.466	0.490	0.446	0.490	0.490	9,941
2023-10-02	0.462	0.470	0.451	0.462	0.462	10,824
2023-09-29	0.425	0.453	0.424	0.453	0.453	8,481

← NewerPage 13 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.