Orange Belgium S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	16.020	16.020	15.721	15.929	15.929	14,048
2023-02-17	15.560	15.840	15.560	15.820	15.820	2,459
2023-02-16	15.600	15.600	15.400	15.580	15.580	3,733
2023-02-15	16.300	16.300	15.820	15.920	15.920	4,771
2023-02-14	16.500	16.500	16.220	16.300	16.300	5,348
2023-02-13	16.800	16.880	16.560	16.600	16.600	2,153
2023-02-10	16.900	17.000	16.600	17.000	17.000	5,046
2023-02-09	16.600	16.700	16.600	16.700	16.700	755
2023-02-08	16.615	16.615	16.500	16.500	16.500	1,473
2023-02-07	16.638	16.638	16.562	16.600	16.600	848
2023-02-06	16.770	16.780	16.520	16.520	16.520	4,363
2023-02-03	16.860	16.860	16.762	16.762	16.762	1,221
2023-02-02	16.620	16.800	16.620	16.800	16.800	2,270
2023-02-01	16.700	16.700	16.620	16.700	16.700	2,472
2023-01-31	16.400	16.800	16.400	16.598	16.598	2,985
2023-01-30	16.200	16.440	15.960	16.327	16.327	5,758
2023-01-27	15.970	16.260	15.700	16.199	16.199	40,778
2023-01-26	15.657	16.120	15.657	16.032	16.032	3,479
2023-01-25	15.620	15.620	15.500	15.620	15.620	8,960
2023-01-24	15.668	15.820	15.668	15.678	15.678	6,257
2023-01-23	15.602	15.847	15.602	15.640	15.640	16,634
2023-01-20	15.620	15.880	15.620	15.638	15.638	10,398
2023-01-19	15.680	15.680	15.500	15.658	15.658	7,315
2023-01-18	16.140	16.140	16.080	16.080	16.080	638
2023-01-17	16.340	16.460	16.160	16.180	16.180	9,945
2023-01-16	16.240	16.240	16.130	16.200	16.200	1,800
2023-01-13	16.450	16.460	16.218	16.218	16.218	2,657
2023-01-12	16.528	16.528	16.460	16.460	16.460	6,884
2023-01-11	16.520	16.520	16.420	16.460	16.460	2,077
2023-01-10	16.450	16.514	16.400	16.514	16.514	978
2023-01-09	16.560	16.560	16.380	16.460	16.460	5,039
2023-01-06	16.800	16.820	16.499	16.500	16.500	3,604
2023-01-05	16.818	16.820	16.818	16.820	16.820	87
2023-01-04	16.840	16.880	16.828	16.842	16.842	1,272
2023-01-03	17.230	17.300	16.860	16.900	16.900	5,280
2022-12-30	16.980	17.260	16.980	17.240	17.240	2,307
2022-12-29	16.860	17.040	16.700	16.900	16.900	1,378
2022-12-28	17.020	17.020	16.580	17.000	17.000	2,098
2022-12-23	16.700	16.700	16.600	16.698	16.698	762
2022-12-22	16.640	16.860	16.640	16.860	16.860	475
2022-12-21	16.570	16.582	16.480	16.580	16.580	660
2022-12-20	16.320	16.580	16.300	16.580	16.580	1,029
2022-12-19	16.360	16.360	16.310	16.340	16.340	2,406
2022-12-16	16.550	16.760	16.340	16.472	16.472	1,963
2022-12-15	16.770	16.800	16.600	16.800	16.800	736
2022-12-14	16.740	16.800	16.740	16.800	16.800	2,244
2022-12-13	16.800	17.000	16.680	16.780	16.780	5,102
2022-12-12	17.100	17.400	16.520	16.682	16.682	5,031
2022-12-09	16.900	17.400	16.800	17.371	17.371	3,572
2022-12-08	16.980	17.180	16.980	17.140	17.140	4,762
2022-12-07	16.940	17.200	16.940	17.200	17.200	2,924
2022-12-06	16.820	17.100	16.820	17.100	17.100	3,821
2022-12-05	16.750	16.840	16.520	16.744	16.744	3,891
2022-12-02	16.710	17.180	16.540	17.140	17.140	183,190
2022-12-01	16.880	16.880	16.760	16.880	16.880	4,584
2022-11-30	17.490	17.660	16.998	17.040	17.040	48,972
2022-11-29	17.800	17.800	17.268	17.800	17.800	13,289
2022-11-28	17.430	17.940	17.420	17.880	17.880	10,087
2022-11-25	17.100	17.420	17.100	17.420	17.420	5,438
2022-11-24	16.840	17.400	16.840	17.400	17.400	5,773

← NewerPage 14 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.