Orange Belgium S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-09	19.610	19.660	19.442	19.608	19.608	4,686
2021-12-08	19.493	19.798	19.493	19.798	19.798	2,014
2021-12-07	19.499	19.540	19.499	19.511	19.511	2,661
2021-12-06	19.510	19.798	19.510	19.630	19.630	4,003
2021-12-03	19.530	19.535	19.458	19.463	19.463	1,773
2021-12-02	19.598	19.598	19.496	19.598	19.598	3,304
2021-12-01	19.458	19.505	19.458	19.500	19.500	3,107
2021-11-30	19.440	19.520	19.298	19.298	19.298	2,144
2021-11-29	19.440	19.500	19.440	19.500	19.500	1,475
2021-11-26	19.440	19.520	19.440	19.520	19.520	4,380
2021-11-25	19.560	19.560	19.460	19.540	19.540	502
2021-11-24	19.580	19.580	19.460	19.501	19.501	2,213
2021-11-23	19.614	19.614	19.400	19.400	19.400	1,920
2021-11-22	19.610	19.664	19.482	19.618	19.618	1,924
2021-11-19	19.530	19.600	19.491	19.491	19.491	2,313
2021-11-18	19.530	19.580	19.425	19.558	19.558	1,539
2021-11-17	19.514	19.618	19.514	19.601	19.601	1,742
2021-11-16	19.575	19.780	19.480	19.505	19.505	1,579
2021-11-15	19.775	19.780	19.580	19.709	19.709	2,702
2021-11-12	19.900	19.900	19.798	19.798	19.798	1,994
2021-11-11	19.860	19.940	19.860	19.900	19.900	470
2021-11-10	19.780	19.780	19.780	19.780	19.780	56
2021-11-09	19.520	19.540	19.520	19.520	19.520	1,317
2021-11-08	19.460	19.600	19.460	19.460	19.460	46
2021-11-05	19.580	19.580	19.580	19.580	19.580	150
2021-11-04	19.530	19.580	19.500	19.580	19.580	2,074
2021-11-03	19.534	19.680	19.534	19.534	19.534	1,250
2021-11-02	19.400	19.400	19.400	19.400	19.400	164
2021-11-01	19.560	19.560	19.440	19.440	19.440	132
2021-10-29	19.520	19.560	19.340	19.427	19.427	2,010
2021-10-28	19.540	19.540	19.540	19.540	19.540	180
2021-10-27	19.460	19.620	19.420	19.560	19.560	2,578
2021-10-26	19.610	19.620	19.480	19.585	19.585	2,922
2021-10-25	19.530	19.540	19.400	19.400	19.400	4,078
2021-10-22	19.845	19.845	19.769	19.845	19.845	3,157
2021-10-21	19.855	19.960	19.660	19.760	19.760	367
2021-10-20	19.713	19.713	19.713	19.713	19.713	1,152
2021-10-19	19.620	19.760	19.620	19.760	19.760	101
2021-10-18	19.720	19.720	19.720	19.720	19.720	127
2021-10-15	19.620	19.760	19.620	19.740	19.740	201
2021-10-14	19.610	19.700	19.470	19.700	19.700	703

← NewerPage 19 of 19 · 1,121 trading days

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.