Orange Belgium S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	18.701	18.701	18.701	18.701	18.701	20
2022-08-26	19.218	19.218	19.218	19.218	19.218	81
2022-08-25	19.000	19.000	18.940	19.000	19.000	1,211
2022-08-24	19.000	19.000	19.000	19.000	19.000	13
2022-08-23	19.150	19.220	19.010	19.010	19.010	97
2022-08-22	19.090	19.260	19.000	19.000	19.000	492
2022-08-19	19.226	19.226	19.120	19.208	19.208	243
2022-08-18	19.100	19.180	19.100	19.100	19.100	82
2022-08-17	19.105	19.105	19.105	19.105	19.105	4
2022-08-16	19.200	19.280	19.200	19.200	19.200	45
2022-08-15	19.320	19.480	19.320	19.334	19.334	82
2022-08-12	19.260	19.260	18.560	18.668	18.668	74
2022-08-11	19.180	19.360	19.180	19.360	19.360	38
2022-08-10	18.870	19.060	18.581	19.003	19.003	269
2022-08-09	18.830	19.000	18.780	19.000	19.000	51
2022-08-08	19.080	19.080	19.000	19.026	19.026	583
2022-08-05	18.980	19.053	18.980	19.053	19.053	45
2022-08-04	18.920	19.218	18.920	19.218	19.218	82
2022-08-03	19.050	19.360	18.560	18.984	18.984	453
2022-08-02	19.000	19.100	19.000	19.000	19.000	325
2022-08-01	19.092	19.100	19.092	19.100	19.100	202
2022-07-29	18.893	18.920	18.893	18.893	18.893	444
2022-07-28	18.962	18.962	18.658	18.658	18.658	154
2022-07-27	19.020	19.122	19.020	19.122	19.122	341
2022-07-26	18.468	18.468	18.468	18.468	18.468	43
2022-07-25	19.000	19.180	19.000	19.078	19.078	298
2022-07-22	18.800	18.800	18.560	18.560	18.560	533
2022-07-21	19.000	19.280	19.000	19.238	19.238	1,190
2022-07-20	19.300	19.342	19.300	19.342	19.342	119
2022-07-19	19.000	19.060	19.000	19.000	19.000	63
2022-07-18	18.960	19.420	18.960	19.420	19.420	2,412
2022-07-15	18.680	19.000	18.680	19.000	19.000	1,590
2022-07-14	18.760	18.940	18.760	18.760	18.760	6
2022-07-13	18.250	18.262	18.240	18.262	18.262	213
2022-07-12	17.940	18.020	17.940	18.020	18.020	111
2022-07-11	17.900	18.120	17.900	18.120	18.120	6,192
2022-07-08	17.793	17.880	17.793	17.793	17.793	103
2022-07-07	17.760	17.960	17.700	17.960	17.960	75
2022-07-06	17.540	17.540	17.540	17.540	17.540	10
2022-07-05	17.700	17.760	17.640	17.760	17.760	2,049
2022-07-04	18.000	18.012	18.000	18.012	18.012	105
2022-07-01	17.860	18.100	17.860	17.860	17.860	99
2022-06-30	17.760	18.040	17.740	17.960	17.960	2,796
2022-06-29	17.880	18.282	17.880	18.282	18.282	2,378
2022-06-28	18.060	18.300	18.060	18.200	18.200	3,756
2022-06-27	17.510	18.002	17.460	18.000	18.000	365
2022-06-24	17.540	17.600	17.540	17.600	17.600	107
2022-06-23	17.362	17.362	17.320	17.340	17.340	158
2022-06-22	17.111	17.462	17.111	17.385	17.385	657
2022-06-21	17.460	17.460	17.320	17.320	17.320	1,019
2022-06-20	17.600	17.600	17.340	17.480	17.480	156
2022-06-17	17.840	17.840	17.400	17.728	17.728	1,671
2022-06-16	17.438	18.020	17.438	17.738	17.738	1,488
2022-06-15	17.860	17.860	17.378	17.620	17.620	8,945
2022-06-14	18.020	18.020	17.898	17.901	17.901	706
2022-06-13	17.860	18.600	17.670	18.556	18.556	55,462
2022-06-10	18.010	18.060	17.818	17.818	17.818	1,967
2022-06-09	18.300	18.300	18.000	18.069	18.069	183
2022-06-08	18.360	18.360	18.253	18.280	18.280	538
2022-06-07	18.400	18.400	18.300	18.361	18.361	2,555

← NewerPage 16 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.