Orege Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	0.350	0.350	0.340	0.350	0.350	12,904
2023-04-11	0.356	0.363	0.355	0.359	0.359	6,400
2023-04-06	0.360	0.363	0.356	0.356	0.356	13,484
2023-04-05	0.380	0.380	0.360	0.364	0.364	12,580
2023-04-04	0.384	0.384	0.359	0.380	0.380	31,121
2023-04-03	0.395	0.395	0.367	0.385	0.385	17,630
2023-03-31	0.394	0.398	0.390	0.395	0.395	12,032
2023-03-30	0.393	0.395	0.393	0.394	0.394	6,271
2023-03-29	0.394	0.394	0.385	0.392	0.392	964
2023-03-28	0.397	0.397	0.375	0.394	0.394	5,240
2023-03-27	0.398	0.398	0.390	0.398	0.398	3,208
2023-03-24	0.378	0.399	0.378	0.399	0.399	8,201
2023-03-23	0.378	0.378	0.378	0.378	0.378	501
2023-03-22	0.383	0.387	0.362	0.383	0.383	7,872
2023-03-21	0.370	0.390	0.368	0.387	0.387	19,953
2023-03-20	0.398	0.398	0.379	0.390	0.390	13,049
2023-03-17	0.380	0.398	0.380	0.398	0.398	5,026
2023-03-16	0.368	0.383	0.365	0.383	0.383	17,455
2023-03-15	0.375	0.375	0.350	0.368	0.368	28,299
2023-03-14	0.370	0.379	0.365	0.377	0.377	18,181
2023-03-13	0.395	0.395	0.365	0.365	0.365	25,091
2023-03-10	0.399	0.399	0.385	0.398	0.398	9,534
2023-03-09	0.385	0.400	0.385	0.400	0.400	5,412
2023-03-08	0.389	0.390	0.362	0.390	0.390	11,440
2023-03-07	0.400	0.400	0.380	0.389	0.389	25,362
2023-03-06	0.370	0.400	0.369	0.400	0.400	74,475
2023-03-03	0.378	0.378	0.341	0.360	0.360	31,629
2023-03-02	0.400	0.400	0.360	0.370	0.370	28,429
2023-03-01	0.370	0.406	0.370	0.390	0.390	10,709
2023-02-28	0.425	0.438	0.350	0.390	0.390	71,628
2023-02-27	0.400	0.425	0.380	0.424	0.424	146,962
2023-02-24	0.450	0.450	0.411	0.445	0.445	24,230
2023-02-23	0.440	0.450	0.430	0.448	0.448	22,588
2023-02-22	0.456	0.456	0.424	0.430	0.430	26,831
2023-02-21	0.450	0.457	0.440	0.440	0.440	50,227
2023-02-20	0.465	0.480	0.450	0.460	0.460	90,277
2023-02-17	0.456	0.495	0.421	0.466	0.466	155,512
2023-02-16	0.464	0.465	0.420	0.460	0.460	16,125
2023-02-15	0.450	0.465	0.442	0.465	0.465	1,725
2023-02-14	0.461	0.475	0.440	0.450	0.450	5,615
2023-02-13	0.480	0.480	0.450	0.460	0.460	5,854
2023-02-10	0.485	0.485	0.460	0.460	0.460	56,149
2023-02-09	0.486	0.486	0.467	0.484	0.484	3,251
2023-02-08	0.490	0.490	0.462	0.486	0.486	7,588
2023-02-07	0.488	0.488	0.484	0.486	0.486	2,654
2023-02-06	0.471	0.490	0.450	0.480	0.480	17,586
2023-02-03	0.500	0.500	0.480	0.480	0.480	12,280
2023-02-02	0.486	0.490	0.486	0.489	0.489	462
2023-02-01	0.490	0.499	0.485	0.485	0.485	2,742
2023-01-31	0.499	0.499	0.480	0.490	0.490	7,973
2023-01-30	0.500	0.500	0.490	0.500	0.500	7,891
2023-01-27	0.499	0.500	0.499	0.500	0.500	2,751
2023-01-26	0.502	0.510	0.500	0.500	0.500	8,631
2023-01-25	0.520	0.520	0.500	0.500	0.500	3,403
2023-01-24	0.510	0.520	0.500	0.500	0.500	10,504
2023-01-23	0.530	0.548	0.520	0.520	0.520	8,570
2023-01-20	0.550	0.550	0.526	0.528	0.528	15,378
2023-01-19	0.550	0.550	0.532	0.532	0.532	2,937
2023-01-18	0.546	0.550	0.540	0.540	0.540	1,501
2023-01-17	0.548	0.548	0.524	0.524	0.524	1,021

← NewerPage 16 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.