Orange Belgium S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	14.090	14.100	13.999	13.999	13.999	2,008
2023-05-18	14.130	14.220	13.920	14.180	14.180	3,744
2023-05-17	14.290	14.420	14.179	14.179	14.179	2,860
2023-05-16	14.520	14.720	14.300	14.379	14.379	2,782
2023-05-15	14.500	14.560	14.320	14.440	14.440	6,134
2023-05-12	14.840	14.840	14.420	14.500	14.500	1,923
2023-05-11	14.920	14.920	14.380	14.740	14.740	4,716
2023-05-10	15.110	15.420	14.540	14.619	14.619	1,599
2023-05-09	14.760	15.160	14.760	15.091	15.091	1,926
2023-05-05	14.360	14.700	14.360	14.580	14.580	3,886
2023-05-04	14.380	14.380	14.280	14.280	14.280	362
2023-05-03	14.620	14.720	14.420	14.460	14.460	3,336
2023-05-02	14.890	14.900	14.760	14.779	14.779	4,099
2023-04-28	15.010	15.220	14.699	14.720	14.720	703
2023-04-27	14.810	15.140	14.780	14.976	14.976	1,373
2023-04-26	14.810	14.820	14.760	14.773	14.773	348
2023-04-25	14.820	14.820	14.740	14.752	14.752	492
2023-04-24	15.120	15.120	15.000	15.000	15.000	1,388
2023-04-21	15.220	15.220	15.205	15.220	15.220	510
2023-04-20	15.380	15.380	15.220	15.320	15.320	551
2023-04-19	15.301	15.301	15.260	15.300	15.300	1,203
2023-04-18	15.420	15.420	15.299	15.360	15.360	550
2023-04-17	15.520	15.520	15.400	15.445	15.445	1,068
2023-04-14	15.351	15.480	15.351	15.479	15.479	3,415
2023-04-13	15.520	15.520	15.099	15.099	15.099	4,100
2023-04-12	16.060	16.060	15.640	15.680	15.680	3,649
2023-04-11	15.160	16.360	15.160	16.160	16.160	8,857
2023-04-06	14.695	14.695	14.660	14.660	14.660	1,503
2023-04-05	14.860	14.860	14.760	14.860	14.860	1,458
2023-04-04	14.967	14.967	14.860	14.860	14.860	386
2023-04-03	15.287	15.287	15.240	15.240	15.240	876
2023-03-31	15.220	15.280	15.204	15.260	15.260	1,329
2023-03-30	15.080	15.460	15.080	15.240	15.240	3,792
2023-03-29	15.220	15.300	15.000	15.200	15.200	3,305
2023-03-28	14.700	15.220	14.100	15.220	15.220	17,099
2023-03-27	14.580	14.580	14.380	14.380	14.380	660
2023-03-24	15.040	15.040	14.540	14.600	14.600	1,525
2023-03-23	15.110	15.160	14.980	14.980	14.980	1,523
2023-03-22	15.240	15.500	15.240	15.260	15.260	7,023
2023-03-21	14.600	15.260	14.600	14.926	14.926	11,727
2023-03-20	14.600	14.600	14.421	14.500	14.500	3,318
2023-03-17	14.990	15.340	14.480	14.480	14.480	79,424
2023-03-16	15.400	15.400	15.240	15.300	15.300	3,912
2023-03-15	15.300	15.380	15.160	15.300	15.300	9,492
2023-03-14	14.810	15.320	14.760	15.300	15.300	7,785
2023-03-13	15.360	15.360	14.580	14.800	14.800	4,271
2023-03-10	15.680	15.680	15.471	15.500	15.500	56,791
2023-03-09	15.630	15.902	15.471	15.900	15.900	56,563
2023-03-08	15.730	15.800	15.440	15.700	15.700	137,687
2023-03-07	16.040	16.060	15.815	15.840	15.840	11,294
2023-03-06	16.120	16.300	16.120	16.142	16.142	5,126
2023-03-03	16.100	16.100	16.002	16.024	16.024	135,188
2023-03-02	16.120	16.280	16.000	16.060	16.060	5,871
2023-03-01	16.000	16.040	16.000	16.040	16.040	7,259
2023-02-28	16.060	16.360	16.000	16.060	16.060	8,553
2023-02-27	16.280	16.280	16.000	16.180	16.180	4,343
2023-02-24	16.216	16.340	16.216	16.240	16.240	7,348
2023-02-23	16.000	16.060	15.880	16.020	16.020	9,552
2023-02-22	16.020	16.040	16.000	16.040	16.040	6,996
2023-02-21	15.760	16.160	15.760	16.040	16.040	8,583

← NewerPage 13 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.