Orege Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	0.670	0.670	0.670	0.670	0.670	692
2022-07-29	0.652	0.674	0.652	0.670	0.670	18,272
2022-07-28	0.674	0.674	0.650	0.660	0.660	1,990
2022-07-27	0.660	0.676	0.660	0.676	0.676	1,656
2022-07-26	0.652	0.680	0.652	0.680	0.680	1,638
2022-07-25	0.690	0.690	0.652	0.670	0.670	5,824
2022-07-22	0.680	0.688	0.654	0.660	0.660	10,980
2022-07-21	0.650	0.700	0.620	0.688	0.688	7,990
2022-07-20	0.698	0.710	0.698	0.710	0.710	2,251
2022-07-19	0.700	0.700	0.700	0.700	0.700	1,202
2022-07-18	0.698	0.700	0.690	0.700	0.700	958
2022-07-15	0.700	0.700	0.698	0.698	0.698	245
2022-07-14	0.682	0.682	0.682	0.682	0.682	1
2022-07-13	0.720	0.720	0.680	0.680	0.680	1,222
2022-07-12	0.720	0.730	0.680	0.720	0.720	428
2022-07-11	0.720	0.720	0.720	0.720	0.720	1,401
2022-07-08	0.710	0.720	0.700	0.720	0.720	7,645
2022-07-07	0.682	0.710	0.680	0.710	0.710	9,840
2022-07-06	0.700	0.700	0.680	0.682	0.682	2,292
2022-07-05	0.712	0.712	0.680	0.680	0.680	5,401
2022-07-04	0.712	0.720	0.710	0.710	0.710	7,281
2022-07-01	0.702	0.710	0.702	0.710	0.710	1,501
2022-06-30	0.718	0.718	0.700	0.700	0.700	3,001
2022-06-29	0.718	0.720	0.718	0.720	0.720	585
2022-06-28	0.702	0.720	0.702	0.720	0.720	1,451
2022-06-27	0.702	0.702	0.700	0.700	0.700	151
2022-06-24	0.710	0.730	0.700	0.700	0.700	1,291
2022-06-23	0.722	0.738	0.700	0.710	0.710	1,478
2022-06-22	0.732	0.732	0.700	0.720	0.720	744
2022-06-21	0.732	0.732	0.730	0.730	0.730	151
2022-06-20	0.748	0.748	0.720	0.720	0.720	1,619
2022-06-17	0.718	0.748	0.700	0.748	0.748	2,256
2022-06-16	0.700	0.720	0.700	0.720	0.720	1,399
2022-06-15	0.708	0.710	0.686	0.700	0.700	5,680
2022-06-14	0.738	0.738	0.670	0.710	0.710	6,666
2022-06-13	0.760	0.760	0.706	0.738	0.738	6,766
2022-06-10	0.750	0.768	0.750	0.760	0.760	1,976
2022-06-09	0.750	0.768	0.750	0.764	0.764	1,272
2022-06-08	0.766	0.768	0.750	0.750	0.750	5,459
2022-06-07	0.768	0.768	0.750	0.768	0.768	9,218
2022-06-06	0.750	0.768	0.750	0.768	0.768	865
2022-06-03	0.752	0.760	0.748	0.750	0.750	18,566
2022-06-02	0.758	0.770	0.740	0.740	0.740	14,034
2022-06-01	0.750	0.778	0.740	0.760	0.760	11,535
2022-05-31	0.742	0.744	0.718	0.744	0.744	1,951
2022-05-30	0.710	0.744	0.680	0.744	0.744	11,188
2022-05-27	0.680	0.714	0.680	0.714	0.714	2,098
2022-05-26	0.688	0.688	0.678	0.678	0.678	1,970
2022-05-25	0.660	0.678	0.660	0.678	0.678	3,214
2022-05-24	0.684	0.690	0.662	0.662	0.662	8,996
2022-05-23	0.698	0.700	0.682	0.682	0.682	786
2022-05-20	0.690	0.700	0.690	0.700	0.700	1,450
2022-05-19	0.690	0.690	0.666	0.690	0.690	1,760
2022-05-18	0.700	0.700	0.680	0.680	0.680	298
2022-05-17	0.720	0.720	0.662	0.680	0.680	21,367
2022-05-16	0.700	0.710	0.690	0.700	0.700	2,570
2022-05-13	0.712	0.728	0.690	0.700	0.700	10,439
2022-05-12	0.720	0.720	0.710	0.710	0.710	2,003
2022-05-11	0.712	0.728	0.712	0.720	0.720	29
2022-05-10	0.730	0.738	0.710	0.710	0.710	3,020

← NewerPage 19 of 22 · 1,286 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.