Orange Belgium S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	17.470	17.480	16.680	17.140	17.140	5,469
2022-11-22	16.800	17.900	16.620	17.740	17.740	15,188
2022-11-21	17.410	17.720	16.440	17.160	17.160	15,974
2022-11-18	17.000	17.740	16.840	17.580	17.580	11,116
2022-11-17	16.900	17.238	16.720	16.983	16.983	8,451
2022-11-16	16.820	17.020	16.240	16.800	16.800	10,139
2022-11-15	16.960	16.960	16.800	16.864	16.864	9,589
2022-11-14	16.940	16.940	16.780	16.900	16.900	13,955
2022-11-11	16.820	17.000	16.340	17.000	17.000	9,218
2022-11-10	17.280	17.280	16.995	16.995	16.995	5,519
2022-11-09	17.580	17.580	17.020	17.440	17.440	14,833
2022-11-08	17.520	17.520	17.438	17.438	17.438	4,103
2022-11-07	17.380	17.520	17.380	17.504	17.504	6,897
2022-11-04	17.200	17.248	17.200	17.200	17.200	5,463
2022-11-03	17.117	17.117	17.080	17.080	17.080	785
2022-11-02	17.060	17.060	16.920	16.980	16.980	636
2022-11-01	17.230	17.260	17.120	17.120	17.120	459
2022-10-31	17.285	17.285	17.138	17.138	17.138	1,813
2022-10-28	17.621	17.621	16.880	17.080	17.080	2,610
2022-10-27	18.006	18.006	18.000	18.000	18.000	1,858
2022-10-26	18.090	18.180	18.048	18.180	18.180	542
2022-10-25	18.045	18.045	17.969	17.969	17.969	7,859
2022-10-24	18.010	18.040	17.998	17.998	17.998	2,321
2022-10-21	18.010	18.180	17.951	18.000	18.000	6,201
2022-10-20	18.050	18.120	18.020	18.020	18.020	1,869
2022-10-19	18.010	18.160	17.900	18.100	18.100	4,200
2022-10-18	18.010	18.300	18.000	18.253	18.253	2,518
2022-10-17	18.010	18.133	17.820	17.871	17.871	320
2022-10-14	18.010	18.061	17.440	18.000	18.000	797
2022-10-13	18.010	18.040	16.920	17.998	17.998	1,004
2022-10-12	17.860	18.320	17.860	18.049	18.049	293
2022-10-11	18.010	18.020	17.460	17.740	17.740	327
2022-10-10	18.073	18.180	18.073	18.073	18.073	945
2022-10-07	18.051	18.051	18.020	18.051	18.051	1,346
2022-10-06	18.030	18.033	18.000	18.000	18.000	1,276
2022-10-05	18.050	18.082	18.000	18.082	18.082	47
2022-10-04	18.000	18.100	18.000	18.100	18.100	903
2022-10-03	17.140	18.000	17.140	18.000	18.000	469
2022-09-30	18.040	18.040	17.966	18.006	18.006	1,920
2022-09-29	18.003	18.003	17.998	17.998	17.998	599
2022-09-28	18.010	18.020	18.000	18.020	18.020	151
2022-09-27	16.640	16.640	16.640	16.640	16.640	1,192
2022-09-26	16.780	16.780	16.698	16.698	16.698	359
2022-09-23	17.816	17.903	17.816	17.903	17.903	91
2022-09-22	17.998	18.009	17.998	18.001	18.001	60
2022-09-21	17.337	17.337	17.337	17.337	17.337	17
2022-09-20	17.560	17.800	17.560	17.800	17.800	747
2022-09-16	17.860	17.860	17.340	17.340	17.340	325
2022-09-15	18.030	18.050	17.598	17.600	17.600	74
2022-09-14	18.380	18.380	18.038	18.040	18.040	175
2022-09-13	18.700	18.700	18.660	18.700	18.700	385
2022-09-12	18.862	18.862	18.862	18.862	18.862	17
2022-09-09	18.740	18.740	18.260	18.260	18.260	1,282
2022-09-08	18.460	18.460	18.220	18.220	18.220	1,558
2022-09-07	18.640	19.080	18.398	19.080	19.080	133
2022-09-06	18.350	18.969	18.200	18.200	18.200	2,031
2022-09-05	18.400	19.080	18.378	18.378	18.378	19
2022-09-02	18.680	18.680	18.680	18.680	18.680	11
2022-09-01	18.500	18.500	18.338	18.500	18.500	57
2022-08-31	18.560	18.560	18.560	18.560	18.560	12

← NewerPage 15 of 19 · 1,115 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.