Orange Belgium S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	13.520	13.660	13.520	13.589	13.589	723
2023-08-11	13.550	13.620	13.500	13.545	13.545	817
2023-08-10	13.500	13.660	13.500	13.529	13.529	1,861
2023-08-09	13.500	13.500	13.320	13.320	13.320	1,112
2023-08-08	13.510	13.600	13.500	13.548	13.548	818
2023-08-07	13.660	13.700	13.579	13.580	13.580	1,424
2023-08-04	13.760	13.880	13.619	13.619	13.619	2,334
2023-08-03	13.860	13.940	13.739	13.740	13.740	630
2023-08-02	13.920	14.000	13.740	13.740	13.740	544
2023-08-01	13.899	14.008	13.899	13.899	13.899	726
2023-07-31	13.840	14.100	13.840	14.019	14.019	1,365
2023-07-28	13.960	14.120	13.739	14.100	14.100	2,486
2023-07-27	14.280	14.280	13.820	13.820	13.820	948
2023-07-26	14.010	14.180	13.920	13.960	13.960	1,980
2023-07-25	13.800	14.000	13.760	14.000	14.000	2,470
2023-07-24	13.740	13.920	13.740	13.826	13.826	1,981
2023-07-21	13.980	14.060	13.700	13.700	13.700	1,406
2023-07-20	13.900	14.140	13.620	13.620	13.620	1,266
2023-07-19	14.130	14.380	13.800	14.329	14.329	1,564
2023-07-18	14.010	14.320	13.820	13.899	13.899	737
2023-07-17	14.400	14.400	14.060	14.160	14.160	551
2023-07-14	14.080	14.200	14.080	14.189	14.189	629
2023-07-13	13.820	14.080	13.780	13.874	13.874	1,118
2023-07-12	13.880	13.880	13.740	13.879	13.879	667
2023-07-11	13.800	13.900	13.659	13.659	13.659	649
2023-07-10	13.820	13.860	13.660	13.669	13.669	2,693
2023-07-07	13.760	13.780	13.643	13.643	13.643	900
2023-07-06	13.900	13.900	13.760	13.820	13.820	1,372
2023-07-05	13.900	14.020	13.900	13.900	13.900	282
2023-07-04	13.920	14.100	13.920	14.100	14.100	368
2023-07-03	13.900	14.060	13.900	13.901	13.901	465
2023-06-30	14.060	14.060	13.840	13.840	13.840	216
2023-06-29	14.090	14.180	13.980	14.039	14.039	625
2023-06-28	13.700	14.260	13.700	14.152	14.152	3,124
2023-06-27	13.700	13.900	13.700	13.900	13.900	117
2023-06-26	13.740	14.000	13.620	13.620	13.620	3,414
2023-06-23	13.780	13.960	13.780	13.960	13.960	2,890
2023-06-22	13.900	13.980	13.759	13.760	13.760	4,280
2023-06-21	14.500	14.500	13.854	13.864	13.864	2,525
2023-06-20	14.500	14.500	14.130	14.160	14.160	15,042
2023-06-19	14.200	14.200	14.120	14.143	14.143	2,060
2023-06-16	14.350	14.560	14.280	14.560	14.560	287
2023-06-15	14.500	14.500	14.220	14.480	14.480	1,389
2023-06-14	14.290	14.440	14.200	14.400	14.400	2,238
2023-06-13	14.460	14.460	14.300	14.400	14.400	2,136
2023-06-12	14.500	14.580	14.500	14.580	14.580	1,806
2023-06-09	13.840	14.400	13.700	14.300	14.300	2,683
2023-06-08	13.880	13.900	13.700	13.720	13.720	1,858
2023-06-07	13.620	13.860	13.620	13.620	13.620	2,738
2023-06-06	13.720	14.000	13.720	13.860	13.860	2,462
2023-06-05	13.920	13.920	13.720	13.800	13.800	4,266
2023-06-02	13.749	13.840	13.749	13.760	13.760	2,788
2023-06-01	13.800	13.880	13.639	13.740	13.740	2,410
2023-05-31	13.860	13.860	13.599	13.600	13.600	1,181
2023-05-30	14.100	14.100	13.900	13.972	13.972	2,952
2023-05-26	14.120	14.120	13.999	13.999	13.999	1,365
2023-05-25	14.040	14.200	14.040	14.200	14.200	772
2023-05-24	14.150	14.280	13.900	14.040	14.040	431
2023-05-23	13.860	14.560	13.860	14.240	14.240	10,398
2023-05-22	14.290	14.300	13.819	13.860	13.860	4,226

← NewerPage 12 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.