Orange Belgium S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	14.100	14.100	14.100	14.100	14.100	22
2024-04-30	14.120	14.120	14.120	14.120	14.120	24
2024-04-29	14.100	14.100	14.100	14.100	14.100	24
2024-04-26	14.130	14.462	14.100	14.462	14.462	342
2024-04-25	14.100	14.200	14.100	14.200	14.200	183
2024-04-24	14.130	14.202	14.099	14.202	14.202	563
2024-04-23	14.147	14.182	14.147	14.182	14.182	218
2024-04-22	14.159	14.162	14.159	14.162	14.162	96
2024-04-19	14.100	14.100	14.060	14.060	14.060	48
2024-04-18	14.060	14.060	14.060	14.060	14.060	17
2024-04-17	14.059	14.100	14.059	14.060	14.060	298
2024-04-16	14.079	14.100	14.079	14.080	14.080	76
2024-04-15	14.059	14.100	14.059	14.060	14.060	377
2024-04-12	14.060	14.140	14.060	14.100	14.100	229
2024-04-11	14.100	14.220	14.100	14.220	14.220	131
2024-04-10	14.099	14.100	14.099	14.100	14.100	293
2024-04-09	14.087	14.120	14.087	14.087	14.087	246
2024-04-08	14.381	14.381	14.080	14.380	14.380	184
2024-04-05	14.197	14.221	14.197	14.219	14.219	93
2024-04-04	14.230	14.254	14.112	14.200	14.200	303
2024-04-03	14.030	14.201	14.030	14.200	14.200	248
2024-04-02	13.904	14.221	13.904	14.221	14.221	129
2024-03-28	13.700	13.900	13.580	13.720	13.720	1,312
2024-03-27	13.520	13.760	13.520	13.759	13.759	803
2024-03-26	13.500	13.520	13.500	13.520	13.520	43
2024-03-25	13.500	13.580	13.500	13.580	13.580	46
2024-03-22	13.603	13.603	13.500	13.603	13.603	156
2024-03-21	13.499	13.640	13.499	13.640	13.640	106
2024-03-20	12.650	13.040	12.420	13.040	13.040	754
2024-03-19	12.463	12.980	12.463	12.980	12.980	131
2024-03-18	12.378	12.440	12.378	12.440	12.440	57
2024-03-15	12.560	12.590	12.560	12.560	12.560	38,574
2024-03-14	12.619	12.619	12.500	12.619	12.619	49
2024-03-13	12.900	12.900	12.900	12.900	12.900	8
2024-03-12	12.971	12.971	12.860	12.860	12.860	521
2024-03-11	12.840	12.950	12.840	12.840	12.840	46
2024-03-08	12.800	12.918	12.800	12.800	12.800	335
2024-03-07	12.880	12.934	12.780	12.900	12.900	478
2024-03-06	12.880	12.880	12.879	12.879	12.879	53
2024-03-05	12.825	12.920	12.825	12.902	12.902	294
2024-03-04	12.840	12.840	12.840	12.840	12.840	17
2024-03-01	13.100	13.100	12.940	13.100	13.100	101
2024-02-29	13.220	13.220	13.220	13.220	13.220	68
2024-02-28	13.210	13.220	13.100	13.220	13.220	5,717
2024-02-27	13.220	13.260	13.220	13.260	13.260	27
2024-02-26	12.980	12.980	12.859	12.859	12.859	113
2024-02-23	13.280	13.280	13.006	13.006	13.006	150
2024-02-22	13.060	13.200	13.060	13.200	13.200	47
2024-02-21	13.020	13.094	13.020	13.094	13.094	288
2024-02-20	13.121	13.121	13.121	13.121	13.121	228
2024-02-19	13.220	13.260	13.220	13.260	13.260	267
2024-02-16	13.230	13.360	13.230	13.230	13.230	282
2024-02-15	13.220	13.220	13.180	13.180	13.180	115
2024-02-14	13.210	13.300	13.100	13.300	13.300	451
2024-02-13	13.220	13.520	13.220	13.220	13.220	224
2024-02-12	13.500	13.637	13.500	13.637	13.637	197
2024-02-09	13.210	13.460	13.000	13.100	13.100	93
2024-02-08	13.020	13.240	13.020	13.240	13.240	395
2024-02-07	13.016	13.100	13.016	13.076	13.076	1,358
2024-02-06	13.040	13.091	12.940	12.940	12.940	818

← NewerPage 9 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.