Orege Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	0.738	0.738	0.724	0.738	0.738	1,951
2022-05-06	0.730	0.740	0.710	0.740	0.740	3,611
2022-05-05	0.746	0.746	0.744	0.744	0.744	268
2022-05-04	0.738	0.742	0.700	0.742	0.742	15,433
2022-05-03	0.750	0.750	0.712	0.736	0.736	8,958
2022-05-02	0.750	0.758	0.700	0.738	0.738	14,145
2022-04-29	0.776	0.776	0.752	0.760	0.760	7,322
2022-04-28	0.788	0.788	0.762	0.780	0.780	1,267
2022-04-27	0.776	0.778	0.750	0.752	0.752	3,191
2022-04-26	0.772	0.790	0.772	0.790	0.790	3,801
2022-04-25	0.770	0.774	0.770	0.774	0.774	1,994
2022-04-22	0.776	0.776	0.758	0.770	0.770	3,370
2022-04-21	0.792	0.792	0.776	0.788	0.788	4,602
2022-04-20	0.800	0.800	0.750	0.798	0.798	2,470
2022-04-19	0.800	0.800	0.800	0.800	0.800	351
2022-04-14	0.800	0.800	0.800	0.800	0.800	746
2022-04-13	0.800	0.800	0.780	0.800	0.800	706
2022-04-12	0.790	0.802	0.790	0.800	0.800	6,440
2022-04-11	0.800	0.800	0.786	0.794	0.794	1,975
2022-04-08	0.828	0.828	0.794	0.806	0.806	2,912
2022-04-07	0.814	0.828	0.814	0.826	0.826	391
2022-04-06	0.820	0.820	0.820	0.820	0.820	651
2022-04-05	0.838	0.838	0.818	0.828	0.828	5,853
2022-04-04	0.850	0.856	0.812	0.820	0.820	5,822
2022-04-01	0.880	0.900	0.806	0.850	0.850	8,816
2022-03-31	0.839	0.850	0.839	0.850	0.850	3,797
2022-03-30	0.840	0.840	0.840	0.840	0.840	261
2022-03-29	0.829	0.840	0.828	0.839	0.839	4,405
2022-03-28	0.846	0.850	0.802	0.835	0.835	11,052
2022-03-25	0.830	0.840	0.825	0.840	0.840	2,628
2022-03-24	0.839	0.845	0.807	0.830	0.830	7,784
2022-03-23	0.821	0.847	0.820	0.839	0.839	6,145
2022-03-22	0.811	0.849	0.800	0.800	0.800	7,041
2022-03-21	0.801	0.849	0.801	0.809	0.809	2,759
2022-03-18	0.793	0.800	0.793	0.800	0.800	4,563
2022-03-17	0.800	0.800	0.793	0.793	0.793	10,131
2022-03-16	0.816	0.819	0.793	0.793	0.793	4,429
2022-03-15	0.800	0.812	0.796	0.812	0.812	4,738
2022-03-14	0.824	0.837	0.797	0.818	0.818	12,834
2022-03-11	0.840	0.840	0.778	0.826	0.826	20,495
2022-03-10	0.780	0.780	0.746	0.770	0.770	4,089
2022-03-09	0.760	0.780	0.740	0.780	0.780	15,104
2022-03-08	0.740	0.780	0.720	0.750	0.750	11,599
2022-03-07	0.750	0.750	0.708	0.740	0.740	16,848
2022-03-04	0.771	0.790	0.734	0.790	0.790	12,956
2022-03-03	0.820	0.820	0.760	0.760	0.760	9,370
2022-03-02	0.802	0.828	0.761	0.818	0.818	13,657
2022-03-01	0.820	0.840	0.781	0.802	0.802	7,295
2022-02-28	0.810	0.820	0.734	0.820	0.820	12,627
2022-02-25	0.734	0.800	0.734	0.800	0.800	7,670
2022-02-24	0.810	0.810	0.720	0.770	0.770	29,904
2022-02-23	0.846	0.846	0.823	0.825	0.825	2,589
2022-02-22	0.840	0.850	0.820	0.850	0.850	12,918
2022-02-21	0.849	0.860	0.820	0.840	0.840	9,385
2022-02-18	0.879	0.879	0.842	0.850	0.850	11,267
2022-02-17	0.908	0.908	0.861	0.895	0.895	12,741
2022-02-16	0.912	0.960	0.880	0.912	0.912	18,152
2022-02-15	0.940	0.940	0.901	0.910	0.910	2,976
2022-02-14	0.930	0.940	0.930	0.930	0.930	6,118
2022-02-11	0.920	0.930	0.919	0.929	0.929	6,930

← NewerPage 20 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.