Orange Belgium S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	18.010	18.380	18.000	18.380	18.380	4,999
2022-03-07	18.010	18.280	17.525	17.914	17.914	6,221
2022-03-04	18.806	18.806	18.306	18.640	18.640	1,400
2022-03-03	18.660	19.042	18.600	19.042	19.042	551
2022-03-02	18.860	18.860	18.500	18.500	18.500	313
2022-03-01	19.440	19.580	19.440	19.498	19.498	842
2022-02-28	19.220	19.600	19.220	19.600	19.600	438
2022-02-25	18.960	18.960	18.819	18.960	18.960	299
2022-02-24	18.960	19.060	18.960	19.060	19.060	900
2022-02-23	19.240	19.360	19.240	19.360	19.360	1,810
2022-02-22	19.200	19.440	19.089	19.089	19.089	1,589
2022-02-21	19.414	19.580	19.414	19.580	19.580	732
2022-02-18	19.240	19.318	19.240	19.318	19.318	136
2022-02-17	19.384	19.514	19.384	19.384	19.384	92
2022-02-16	19.340	19.580	19.340	19.524	19.524	930
2022-02-15	19.316	19.386	19.316	19.386	19.386	314
2022-02-14	19.090	19.500	19.000	19.000	19.000	6,508
2022-02-11	19.424	19.600	19.424	19.424	19.424	813
2022-02-10	19.300	19.400	19.180	19.400	19.400	3,294
2022-02-09	19.359	19.359	19.160	19.160	19.160	516
2022-02-08	19.460	19.527	19.460	19.527	19.527	1,132
2022-02-07	19.360	19.360	19.340	19.340	19.340	41
2022-02-04	19.402	19.600	19.402	19.402	19.402	2,799
2022-02-03	19.200	19.280	19.120	19.120	19.120	53
2022-02-02	19.292	19.341	19.292	19.292	19.292	1,255
2022-02-01	19.260	19.260	19.260	19.260	19.260	72
2022-01-31	19.335	19.335	19.335	19.335	19.335	607
2022-01-28	19.260	19.281	19.260	19.281	19.281	1,040
2022-01-27	19.220	19.301	19.220	19.301	19.301	1,842
2022-01-26	19.180	19.300	19.180	19.221	19.221	602
2022-01-25	19.200	19.257	19.200	19.257	19.257	3,463
2022-01-24	19.340	19.480	19.240	19.240	19.240	772
2022-01-21	19.445	19.445	19.413	19.440	19.440	476
2022-01-20	19.440	19.559	19.440	19.559	19.559	932
2022-01-19	19.480	19.640	19.480	19.522	19.522	1,887
2022-01-18	19.420	19.640	19.338	19.491	19.491	250
2022-01-17	19.440	19.740	19.440	19.580	19.580	383
2022-01-14	19.746	19.900	19.746	19.900	19.900	759
2022-01-13	19.400	19.573	19.400	19.400	19.400	387
2022-01-12	19.530	19.899	19.500	19.899	19.899	519
2022-01-11	19.520	19.520	19.420	19.468	19.468	1,140
2022-01-10	19.675	19.698	19.460	19.698	19.698	419
2022-01-07	19.537	19.578	19.537	19.553	19.553	231
2022-01-06	19.600	19.600	19.340	19.367	19.367	788
2022-01-05	19.720	19.720	19.660	19.691	19.691	333
2022-01-04	19.791	19.791	19.599	19.599	19.599	4,147
2021-12-31	19.752	19.823	19.752	19.823	19.823	626
2021-12-30	19.735	19.735	19.656	19.656	19.656	994
2021-12-29	19.718	19.718	19.704	19.716	19.716	903
2021-12-24	19.860	19.860	19.318	19.828	19.828	1,238
2021-12-23	19.800	19.901	19.800	19.898	19.898	2,167
2021-12-22	19.491	19.700	19.491	19.586	19.586	3,109
2021-12-21	19.300	19.880	19.218	19.218	19.218	1,891
2021-12-20	19.538	19.798	19.538	19.795	19.795	2,258
2021-12-17	19.200	19.758	19.200	19.758	19.758	1,785
2021-12-16	19.340	19.471	19.338	19.338	19.338	1,598
2021-12-15	19.500	19.598	19.380	19.454	19.454	1,950
2021-12-14	19.300	19.460	18.998	19.276	19.276	1,783
2021-12-13	19.418	19.520	19.418	19.503	19.503	1,642
2021-12-10	19.500	19.540	19.480	19.513	19.513	2,506

← NewerPage 18 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.