Orege Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	0.550	0.550	0.540	0.550	0.550	2,615
2023-01-13	0.526	0.548	0.526	0.548	0.548	1,871
2023-01-12	0.540	0.556	0.524	0.524	0.524	7,402
2023-01-11	0.526	0.536	0.524	0.524	0.524	6,027
2023-01-10	0.526	0.568	0.526	0.528	0.528	5,766
2023-01-09	0.550	0.570	0.524	0.524	0.524	13,054
2023-01-06	0.530	0.542	0.530	0.540	0.540	4,637
2023-01-05	0.528	0.528	0.520	0.520	0.520	3,446
2023-01-04	0.512	0.530	0.512	0.530	0.530	9,905
2023-01-03	0.550	0.560	0.510	0.510	0.510	12,241
2023-01-02	0.584	0.584	0.495	0.550	0.550	30,221
2022-12-30	0.514	0.516	0.495	0.516	0.516	3,164
2022-12-29	0.496	0.518	0.495	0.495	0.495	4,021
2022-12-28	0.528	0.528	0.495	0.495	0.495	4,154
2022-12-27	0.530	0.530	0.530	0.530	0.530	614
2022-12-23	0.510	0.510	0.508	0.510	0.510	5,094
2022-12-22	0.502	0.520	0.502	0.508	0.508	11,168
2022-12-21	0.491	0.500	0.480	0.500	0.500	6,338
2022-12-20	0.506	0.506	0.480	0.490	0.490	10,364
2022-12-19	0.500	0.508	0.470	0.485	0.485	2,534
2022-12-16	0.490	0.500	0.480	0.500	0.500	25,207
2022-12-15	0.500	0.500	0.470	0.500	0.500	68,717
2022-12-14	0.436	0.510	0.430	0.510	0.510	172,614
2022-12-13	0.470	0.479	0.440	0.440	0.440	31,585
2022-12-12	0.480	0.500	0.451	0.470	0.470	30,292
2022-12-09	0.450	0.500	0.432	0.480	0.480	93,050
2022-12-08	0.474	0.480	0.460	0.476	0.476	32,416
2022-12-07	0.490	0.490	0.470	0.474	0.474	12,530
2022-12-06	0.482	0.490	0.480	0.490	0.490	10,647
2022-12-05	0.490	0.490	0.480	0.481	0.481	8,629
2022-12-02	0.480	0.502	0.471	0.471	0.471	10,845
2022-12-01	0.480	0.500	0.470	0.480	0.480	17,228
2022-11-30	0.497	0.500	0.480	0.480	0.480	8,013
2022-11-29	0.488	0.498	0.470	0.480	0.480	21,171
2022-11-28	0.470	0.493	0.470	0.488	0.488	31,626
2022-11-25	0.489	0.506	0.480	0.500	0.500	6,920
2022-11-24	0.499	0.499	0.480	0.489	0.489	2,367
2022-11-23	0.485	0.510	0.485	0.510	0.510	15,118
2022-11-22	0.480	0.490	0.470	0.490	0.490	7,618
2022-11-21	0.530	0.530	0.471	0.480	0.480	19,463
2022-11-18	0.491	0.514	0.490	0.504	0.504	13,842
2022-11-17	0.502	0.520	0.482	0.490	0.490	10,318
2022-11-16	0.491	0.508	0.490	0.500	0.500	14,739
2022-11-15	0.526	0.536	0.490	0.490	0.490	12,520
2022-11-14	0.552	0.590	0.510	0.530	0.530	98,740
2022-11-11	0.530	0.530	0.510	0.530	0.530	334
2022-11-10	0.528	0.530	0.510	0.510	0.510	1,436
2022-11-09	0.510	0.540	0.470	0.528	0.528	40,481
2022-11-08	0.550	0.572	0.498	0.538	0.538	36,749
2022-11-07	0.554	0.554	0.530	0.530	0.530	7,323
2022-11-04	0.560	0.588	0.540	0.558	0.558	16,898
2022-11-03	0.588	0.630	0.530	0.560	0.560	217,113
2022-11-02	0.610	0.610	0.582	0.588	0.588	9,390
2022-11-01	0.560	0.694	0.560	0.602	0.602	106,824
2022-10-31	0.416	0.560	0.416	0.560	0.560	50,946
2022-10-28	0.500	0.512	0.458	0.458	0.458	6,812
2022-10-27	0.500	0.516	0.490	0.500	0.500	3,241
2022-10-26	0.526	0.558	0.492	0.508	0.508	26,690
2022-10-25	0.542	0.544	0.524	0.524	0.524	6,908
2022-10-24	0.560	0.578	0.542	0.542	0.542	33,573

← NewerPage 17 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.