Orange Belgium S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	18.400	18.400	18.300	18.361	18.361	2,555
2022-06-06	18.560	18.560	18.519	18.519	18.519	130
2022-06-01	18.620	19.000	18.380	18.961	18.961	2,712
2022-05-31	18.360	18.920	18.360	18.918	18.918	1,379
2022-05-30	18.395	18.420	18.395	18.395	18.395	300
2022-05-27	18.481	18.481	18.428	18.428	18.428	106
2022-05-26	18.380	18.738	18.380	18.738	18.738	184
2022-05-25	18.340	18.369	18.340	18.340	18.340	277
2022-05-24	18.720	18.720	18.440	18.560	18.560	826
2022-05-23	18.560	19.000	18.529	18.942	18.942	3,717
2022-05-20	18.522	18.522	18.520	18.520	18.520	3,240
2022-05-19	18.890	18.961	18.100	18.742	18.742	815
2022-05-18	18.620	18.980	18.560	18.905	18.905	1,838
2022-05-17	18.460	18.600	18.460	18.600	18.600	1,484
2022-05-16	18.126	18.126	18.000	18.097	18.097	183
2022-05-13	18.520	18.520	18.400	18.520	18.520	992
2022-05-12	18.266	18.520	18.266	18.520	18.520	4,727
2022-05-11	18.250	18.396	18.160	18.396	18.396	394
2022-05-10	18.460	18.460	18.153	18.221	18.221	2,354
2022-05-09	18.595	19.040	18.595	19.040	19.040	4,057
2022-05-06	18.780	18.780	18.640	18.640	18.640	307
2022-05-05	18.810	19.063	18.800	19.061	19.061	295
2022-05-04	18.940	18.940	18.799	18.902	18.902	391
2022-05-03	18.980	18.980	18.830	18.923	18.923	617
2022-04-29	18.894	18.894	18.420	18.420	18.420	1,344
2022-04-28	18.970	18.980	18.622	18.980	18.980	3,151
2022-04-27	18.660	19.080	18.504	19.040	19.040	5,872
2022-04-26	18.520	18.520	18.520	18.520	18.520	210
2022-04-25	18.902	18.902	18.900	18.902	18.902	140
2022-04-22	19.120	19.420	19.120	19.420	19.420	782
2022-04-21	19.300	19.500	19.300	19.300	19.300	5,330
2022-04-20	19.557	19.588	19.557	19.580	19.580	678
2022-04-19	19.240	19.679	19.000	19.679	19.679	1,302
2022-04-14	19.325	19.360	19.325	19.325	19.325	1,102
2022-04-13	19.340	19.500	18.971	19.500	19.500	3,447
2022-04-12	19.200	19.700	19.200	19.700	19.700	2,549
2022-04-11	18.970	19.883	18.520	19.883	19.883	1,221
2022-04-08	18.744	18.980	18.744	18.780	18.780	20,659
2022-04-07	18.785	18.982	18.785	18.982	18.982	595
2022-04-06	18.210	18.613	18.200	18.300	18.300	3,285
2022-04-05	18.780	18.780	18.521	18.522	18.522	436
2022-04-04	18.980	19.180	18.980	19.142	19.142	2,789
2022-04-01	18.890	19.073	18.500	18.500	18.500	4,901
2022-03-31	18.990	19.200	18.935	19.200	19.200	75
2022-03-30	19.000	19.040	19.000	19.000	19.000	5,091
2022-03-29	19.000	19.139	19.000	19.082	19.082	349
2022-03-28	19.000	19.168	19.000	19.000	19.000	1,028
2022-03-25	19.000	19.300	19.000	19.300	19.300	5,132
2022-03-24	18.985	18.985	18.800	18.800	18.800	2,263
2022-03-23	19.137	19.260	19.137	19.260	19.260	4,273
2022-03-22	18.840	18.840	18.720	18.813	18.813	1,817
2022-03-21	18.830	19.045	18.600	19.045	19.045	885
2022-03-18	19.060	19.060	18.700	19.022	19.022	37,590
2022-03-17	19.100	19.100	18.935	19.080	19.080	3,490
2022-03-16	18.700	18.949	18.700	18.700	18.700	2,781
2022-03-15	18.860	18.978	18.860	18.934	18.934	3,235
2022-03-14	18.920	19.420	18.920	19.280	19.280	2,450
2022-03-11	18.718	19.040	18.718	19.040	19.040	3,071
2022-03-10	18.460	18.500	18.460	18.500	18.500	3,210
2022-03-09	18.110	18.460	18.110	18.460	18.460	5,996

← NewerPage 17 of 19 · 1,121 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.