Orege Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	0.560	0.578	0.542	0.542	0.542	33,573
2022-10-21	0.568	0.570	0.560	0.570	0.570	8,868
2022-10-20	0.578	0.578	0.568	0.568	0.568	5
2022-10-19	0.602	0.602	0.572	0.580	0.580	9,206
2022-10-18	0.582	0.604	0.582	0.604	0.604	7,751
2022-10-17	0.610	0.610	0.602	0.602	0.602	3,161
2022-10-14	0.602	0.608	0.600	0.608	0.608	1,163
2022-10-13	0.612	0.612	0.600	0.600	0.600	2,002
2022-10-12	0.628	0.628	0.610	0.610	0.610	704
2022-10-11	0.610	0.628	0.610	0.628	0.628	3,000
2022-10-10	0.620	0.620	0.610	0.620	0.620	8,961
2022-10-07	0.658	0.658	0.620	0.620	0.620	11,969
2022-10-06	0.660	0.660	0.640	0.660	0.660	4,316
2022-10-05	0.670	0.670	0.660	0.660	0.660	1,033
2022-10-04	0.686	0.688	0.670	0.670	0.670	2,306
2022-10-03	0.670	0.686	0.640	0.686	0.686	6,576
2022-09-30	0.686	0.686	0.686	0.686	0.686	1
2022-09-29	0.680	0.688	0.660	0.688	0.688	700
2022-09-28	0.692	0.692	0.660	0.692	0.692	571
2022-09-27	0.680	0.694	0.644	0.694	0.694	5,553
2022-09-26	0.650	0.696	0.642	0.696	0.696	3,696
2022-09-23	0.690	0.694	0.672	0.672	0.672	1,421
2022-09-22	0.692	0.692	0.690	0.690	0.690	6
2022-09-21	0.692	0.692	0.690	0.690	0.690	4,914
2022-09-20	0.700	0.700	0.682	0.682	0.682	3,386
2022-09-19	0.692	0.708	0.692	0.698	0.698	231
2022-09-16	0.710	0.710	0.690	0.690	0.690	3,001
2022-09-15	0.710	0.710	0.710	0.710	0.710	1
2022-09-14	0.750	0.758	0.690	0.710	0.710	8,621
2022-09-13	0.760	0.760	0.750	0.760	0.760	600
2022-09-12	0.762	0.762	0.750	0.750	0.750	966
2022-09-09	0.782	0.782	0.740	0.750	0.750	12,933
2022-09-08	0.816	0.816	0.780	0.780	0.780	2,486
2022-09-07	0.816	0.816	0.814	0.814	0.814	2
2022-09-06	0.814	0.820	0.814	0.814	0.814	4,950
2022-09-05	0.814	0.814	0.814	0.814	0.814	2,352
2022-09-02	0.790	0.820	0.780	0.814	0.814	5,850
2022-09-01	0.820	0.820	0.770	0.810	0.810	3,880
2022-08-31	0.806	0.820	0.780	0.818	0.818	36,434
2022-08-30	0.806	0.808	0.750	0.808	0.808	31,555
2022-08-29	0.802	0.808	0.800	0.808	0.808	16,259
2022-08-26	0.806	0.806	0.800	0.800	0.800	1,838
2022-08-25	0.800	0.806	0.800	0.806	0.806	2,343
2022-08-24	0.800	0.800	0.760	0.798	0.798	7,525
2022-08-23	0.800	0.800	0.744	0.796	0.796	18,151
2022-08-22	0.800	0.806	0.746	0.798	0.798	13,549
2022-08-19	0.820	0.820	0.760	0.790	0.790	25,236
2022-08-18	0.700	0.810	0.700	0.810	0.810	87,397
2022-08-17	0.690	0.700	0.672	0.700	0.700	7,519
2022-08-16	0.676	0.730	0.640	0.690	0.690	98,532
2022-08-15	0.676	0.678	0.676	0.678	0.678	351
2022-08-12	0.678	0.678	0.670	0.678	0.678	5,135
2022-08-11	0.650	0.678	0.650	0.678	0.678	7,980
2022-08-10	0.650	0.660	0.640	0.640	0.640	1,060
2022-08-09	0.640	0.650	0.640	0.650	0.650	3,717
2022-08-08	0.648	0.670	0.648	0.650	0.650	3,601
2022-08-05	0.650	0.670	0.650	0.660	0.660	1,796
2022-08-04	0.656	0.670	0.656	0.660	0.660	1,751
2022-08-03	0.670	0.670	0.634	0.656	0.656	1,695
2022-08-02	0.670	0.670	0.646	0.670	0.670	3,817

← NewerPage 18 of 22 · 1,282 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.