Orege Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	0.455	0.455	0.425	0.430	0.430	21,618
2023-09-27	0.466	0.471	0.450	0.455	0.455	22,762
2023-09-26	0.473	0.477	0.456	0.470	0.470	17,661
2023-09-25	0.496	0.516	0.470	0.470	0.470	34,031
2023-09-22	0.494	0.524	0.490	0.490	0.490	64,761
2023-09-21	0.468	0.516	0.464	0.490	0.490	67,549
2023-09-20	0.455	0.496	0.440	0.461	0.461	48,145
2023-09-19	0.402	0.500	0.402	0.446	0.446	75,618
2023-09-18	0.401	0.424	0.401	0.410	0.410	19,136
2023-09-15	0.417	0.427	0.398	0.405	0.405	31,392
2023-09-14	0.432	0.432	0.361	0.418	0.418	73,375
2023-09-13	0.481	0.481	0.424	0.432	0.432	104,095
2023-09-12	0.522	0.528	0.466	0.484	0.484	124,399
2023-09-11	0.502	0.540	0.500	0.516	0.516	30,979
2023-09-08	0.512	0.530	0.490	0.504	0.504	68,325
2023-09-07	0.542	0.542	0.514	0.524	0.524	16,498
2023-09-06	0.530	0.540	0.522	0.540	0.540	10,841
2023-09-05	0.522	0.540	0.522	0.526	0.526	4,907
2023-09-04	0.528	0.542	0.522	0.522	0.522	4,841
2023-09-01	0.544	0.568	0.530	0.532	0.532	31,105
2023-08-31	0.534	0.538	0.520	0.538	0.538	34,296
2023-08-30	0.556	0.556	0.512	0.540	0.540	53,601
2023-08-29	0.560	0.576	0.552	0.552	0.552	44,134
2023-08-28	0.590	0.590	0.544	0.588	0.588	31,902
2023-08-25	0.594	0.602	0.580	0.582	0.582	15,506
2023-08-24	0.590	0.620	0.582	0.594	0.594	50,872
2023-08-23	0.618	0.624	0.592	0.610	0.610	14,498
2023-08-22	0.572	0.612	0.560	0.612	0.612	56,428
2023-08-21	0.600	0.600	0.566	0.580	0.580	26,096
2023-08-18	0.582	0.606	0.582	0.592	0.592	36,809
2023-08-17	0.624	0.624	0.588	0.588	0.588	57,587
2023-08-16	0.614	0.648	0.602	0.624	0.624	85,559
2023-08-15	0.512	0.640	0.512	0.608	0.608	282,211
2023-08-14	0.530	0.540	0.506	0.510	0.510	32,432
2023-08-11	0.530	0.568	0.524	0.534	0.534	34,084
2023-08-10	0.560	0.560	0.500	0.530	0.530	139,102
2023-08-09	0.580	0.580	0.544	0.570	0.570	55,906
2023-08-08	0.630	0.672	0.558	0.590	0.590	237,290
2023-08-07	0.648	0.658	0.632	0.632	0.632	14,475
2023-08-04	0.682	0.688	0.630	0.640	0.640	102,844
2023-08-03	0.664	0.706	0.660	0.684	0.684	77,798
2023-08-02	0.700	0.700	0.660	0.676	0.676	39,159
2023-08-01	0.670	0.704	0.658	0.684	0.684	79,194
2023-07-31	0.658	0.674	0.610	0.668	0.668	82,237
2023-07-28	0.660	0.660	0.618	0.644	0.644	89,219
2023-07-27	0.620	0.650	0.618	0.642	0.642	40,864
2023-07-26	0.670	0.670	0.630	0.640	0.640	58,668
2023-07-25	0.678	0.678	0.612	0.656	0.656	89,012
2023-07-24	0.678	0.718	0.654	0.672	0.672	237,312
2023-07-21	0.690	0.708	0.630	0.650	0.650	216,803
2023-07-20	0.676	0.758	0.650	0.690	0.690	492,931
2023-07-19	0.590	0.684	0.536	0.684	0.684	489,209
2023-07-18	0.630	0.650	0.550	0.600	0.600	366,870
2023-07-17	0.660	0.740	0.612	0.628	0.628	1,064,313
2023-07-14	0.534	0.658	0.496	0.640	0.640	986,236
2023-07-13	0.476	0.570	0.434	0.534	0.534	742,957
2023-07-12	0.450	0.480	0.437	0.444	0.444	114,639
2023-07-11	0.434	0.483	0.410	0.470	0.470	270,491
2023-07-10	0.412	0.443	0.410	0.436	0.436	61,804
2023-07-07	0.430	0.458	0.408	0.412	0.412	261,913

← NewerPage 14 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.