Orege Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	0.910	0.928	0.910	0.928	0.928	1,764
2022-02-09	0.910	0.910	0.884	0.910	0.910	3,475
2022-02-08	0.940	0.949	0.910	0.910	0.910	1,683
2022-02-07	0.950	0.950	0.880	0.948	0.948	14,057
2022-02-04	0.964	0.965	0.930	0.930	0.930	4,846
2022-02-03	0.961	0.965	0.933	0.964	0.964	8,520
2022-02-02	0.961	0.964	0.931	0.931	0.931	2,234
2022-02-01	0.980	0.980	0.960	0.960	0.960	7,069
2022-01-31	0.940	0.960	0.940	0.950	0.950	4,308
2022-01-28	0.939	0.939	0.901	0.935	0.935	7,070
2022-01-27	0.930	0.940	0.880	0.939	0.939	14,441
2022-01-26	0.930	0.959	0.900	0.949	0.949	14,424
2022-01-25	0.980	0.980	0.905	0.930	0.930	14,033
2022-01-24	1.032	1.032	0.929	0.940	0.940	24,903
2022-01-21	1.074	1.074	1.034	1.060	1.060	16,121
2022-01-20	1.140	1.140	1.078	1.080	1.080	10,198
2022-01-19	1.120	1.144	1.110	1.110	1.110	3,722
2022-01-18	1.162	1.162	1.114	1.126	1.126	7,737
2022-01-17	1.170	1.170	1.092	1.158	1.158	8,536
2022-01-14	1.134	1.198	1.090	1.140	1.140	32,275
2022-01-13	1.100	1.136	1.050	1.130	1.130	44,677
2022-01-12	1.130	1.140	1.062	1.104	1.104	23,840
2022-01-11	1.120	1.120	1.042	1.118	1.118	33,356
2022-01-10	1.150	1.220	1.100	1.122	1.122	124,834
2022-01-07	1.040	1.160	1.040	1.100	1.100	53,792
2022-01-06	0.929	1.032	0.902	1.020	1.020	71,130
2022-01-05	0.965	0.969	0.872	0.929	0.929	97,581
2022-01-04	0.878	0.878	0.855	0.861	0.861	7,887
2022-01-03	0.871	0.880	0.860	0.879	0.879	7,631
2021-12-31	0.853	0.879	0.850	0.868	0.868	3,523
2021-12-30	0.850	0.876	0.850	0.850	0.850	2,464
2021-12-29	0.849	0.879	0.841	0.850	0.850	4,865
2021-12-28	0.858	0.879	0.837	0.850	0.850	12,579
2021-12-27	0.836	0.870	0.833	0.858	0.858	18,599
2021-12-24	0.874	0.874	0.850	0.866	0.866	2,185
2021-12-23	0.852	0.852	0.840	0.840	0.840	13,150
2021-12-22	0.898	0.898	0.852	0.870	0.870	6,981
2021-12-21	0.895	0.898	0.851	0.898	0.898	8,745
2021-12-20	0.852	0.852	0.826	0.836	0.836	4,980
2021-12-17	0.776	0.896	0.776	0.853	0.853	35,614
2021-12-16	0.830	0.830	0.810	0.815	0.815	11,847
2021-12-15	0.816	0.897	0.816	0.824	0.824	12,874
2021-12-14	0.850	0.859	0.844	0.850	0.850	4,205
2021-12-13	0.870	0.870	0.810	0.840	0.840	4,758
2021-12-10	0.848	0.850	0.820	0.850	0.850	18,821
2021-12-09	0.850	0.852	0.834	0.848	0.848	12,190
2021-12-08	0.880	0.899	0.838	0.850	0.850	21,041
2021-12-07	0.920	0.920	0.850	0.880	0.880	27,978
2021-12-06	0.918	0.918	0.870	0.900	0.900	11,089
2021-12-03	0.928	0.936	0.900	0.918	0.918	18,382
2021-12-02	0.960	0.960	0.904	0.928	0.928	13,478
2021-12-01	0.945	0.965	0.940	0.950	0.950	6,801
2021-11-30	0.967	0.989	0.951	0.951	0.951	10,491
2021-11-29	1.020	1.020	0.922	0.979	0.979	48,106
2021-11-26	1.014	1.028	0.991	1.022	1.022	15,625
2021-11-25	1.016	1.018	1.000	1.016	1.016	3,000
2021-11-24	1.002	1.016	0.986	1.016	1.016	7,693
2021-11-23	1.036	1.036	0.986	1.000	1.000	16,529
2021-11-22	1.082	1.094	1.010	1.040	1.040	24,772
2021-11-19	1.118	1.148	1.020	1.078	1.078	13,034

← NewerPage 21 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.