Orange Belgium S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	13.040	13.200	13.040	13.140	13.140	117
2024-02-02	13.160	13.160	13.000	13.000	13.000	128
2024-02-01	13.270	13.320	13.120	13.120	13.120	91
2024-01-31	13.180	13.180	13.180	13.180	13.180	32
2024-01-30	13.000	13.082	13.000	13.000	13.000	423
2024-01-29	13.000	13.087	12.900	12.900	12.900	398
2024-01-26	13.240	13.360	13.240	13.360	13.360	114
2024-01-25	13.300	13.300	13.300	13.300	13.300	101
2024-01-24	13.180	13.180	13.180	13.180	13.180	182
2024-01-23	13.301	13.340	13.301	13.301	13.301	100
2024-01-22	13.310	13.460	13.277	13.277	13.277	106
2024-01-19	13.360	13.400	13.360	13.360	13.360	95
2024-01-18	13.470	13.540	13.360	13.360	13.360	239
2024-01-17	13.460	13.460	13.460	13.460	13.460	28
2024-01-16	13.500	13.660	13.500	13.650	13.650	372
2024-01-15	13.390	13.660	13.280	13.640	13.640	322
2024-01-12	13.390	13.520	13.140	13.440	13.440	1,864
2024-01-11	13.480	13.480	13.360	13.360	13.360	2,003
2024-01-10	13.490	13.540	13.460	13.540	13.540	63
2024-01-09	13.530	13.720	13.520	13.520	13.520	446
2024-01-08	13.600	13.600	13.540	13.540	13.540	17
2024-01-05	13.599	13.700	13.599	13.600	13.600	367
2024-01-04	13.660	13.760	13.660	13.760	13.760	94
2024-01-03	13.459	13.462	13.459	13.460	13.460	443
2024-01-02	13.459	13.580	13.459	13.580	13.580	846
2023-12-29	13.500	13.500	13.500	13.500	13.500	66
2023-12-28	13.581	13.581	13.523	13.523	13.523	298
2023-12-27	13.504	13.561	13.504	13.560	13.560	1,422
2023-12-22	13.430	13.481	13.400	13.400	13.400	477
2023-12-21	13.370	13.540	13.320	13.402	13.402	3,341
2023-12-20	13.250	13.321	13.200	13.320	13.320	1,123
2023-12-19	13.210	13.360	13.120	13.120	13.120	478
2023-12-18	13.286	13.380	13.286	13.341	13.341	2,022
2023-12-15	13.140	13.360	13.140	13.240	13.240	5,101
2023-12-14	13.240	13.240	13.180	13.240	13.240	909
2023-12-13	13.510	13.540	12.980	13.180	13.180	2,210
2023-12-12	13.470	13.481	13.429	13.480	13.480	957
2023-12-11	13.440	13.520	13.440	13.460	13.460	574
2023-12-08	13.472	13.540	13.472	13.540	13.540	1,157
2023-12-07	13.480	13.480	13.380	13.467	13.467	981
2023-12-06	13.550	13.600	13.440	13.600	13.600	1,345
2023-12-05	13.517	13.540	13.517	13.520	13.520	3,210
2023-12-04	13.470	13.600	13.380	13.380	13.380	970
2023-12-01	13.510	13.520	13.411	13.480	13.480	253
2023-11-30	13.465	13.580	13.465	13.480	13.480	867
2023-11-29	13.640	13.640	13.623	13.640	13.640	515
2023-11-28	13.700	13.880	13.500	13.880	13.880	746
2023-11-27	13.640	13.640	13.360	13.578	13.578	2,605
2023-11-24	14.000	14.000	13.680	13.680	13.680	1,053
2023-11-23	13.961	14.060	13.961	14.060	14.060	2,528
2023-11-22	13.430	13.682	13.380	13.680	13.680	2,435
2023-11-21	13.700	13.700	13.399	13.399	13.399	787
2023-11-17	13.740	13.900	13.740	13.879	13.879	791
2023-11-16	13.220	13.640	13.220	13.600	13.600	730
2023-11-15	13.210	13.280	13.120	13.120	13.120	902
2023-11-14	13.350	13.400	13.298	13.400	13.400	602
2023-11-13	13.420	13.420	13.200	13.362	13.362	1,049
2023-11-10	12.860	13.482	12.840	13.480	13.480	1,610
2023-11-09	13.060	13.100	12.900	13.002	13.002	1,093
2023-11-08	13.075	13.075	13.020	13.060	13.060	520

← NewerPage 10 of 19 · 1,120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-15	0.3500 EUR
2020-05-12	0.3500 EUR
2019-05-14	0.3500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.