Orange S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	17.665	17.845	17.595	17.830	17.385	3,304,165
2026-05-07	18.000	18.020	17.625	17.670	17.229	5,211,550
2026-05-06	18.020	18.160	17.595	18.120	17.668	5,083,184
2026-05-05	18.000	18.290	17.890	17.915	17.468	4,014,195
2026-05-04	17.815	17.815	17.250	17.685	17.243	3,584,839
2026-04-30	17.515	17.805	17.510	17.770	17.326	4,237,670
2026-04-29	17.525	17.600	17.360	17.515	17.078	2,409,226
2026-04-28	17.360	17.640	17.315	17.515	17.078	2,694,909
2026-04-27	17.565	17.643	17.335	17.385	16.951	3,189,616
2026-04-24	17.875	17.975	17.615	17.650	17.209	3,810,208
2026-04-23	17.500	18.180	17.495	17.930	17.482	5,465,218
2026-04-22	17.630	17.855	17.285	17.360	16.927	5,115,378
2026-04-21	17.650	17.740	17.565	17.645	17.204	3,658,460
2026-04-20	17.280	17.740	17.230	17.740	17.297	5,804,166
2026-04-17	18.340	18.350	17.015	17.140	16.712	8,963,269
2026-04-16	17.865	18.140	17.615	18.095	17.643	4,589,565
2026-04-15	17.860	17.950	17.740	17.815	17.370	4,611,059
2026-04-14	17.635	17.775	17.435	17.775	17.331	4,769,291
2026-04-13	17.900	17.970	17.665	17.665	17.224	4,081,513
2026-04-10	18.000	18.070	17.880	17.945	17.497	4,749,013
2026-04-09	18.150	18.150	17.925	18.075	17.624	3,796,521
2026-04-08	18.270	18.275	17.655	17.965	17.516	6,509,830
2026-04-07	17.950	18.125	17.935	18.000	17.551	3,858,325
2026-04-02	17.690	17.890	17.645	17.890	17.443	3,334,174
2026-04-01	17.590	17.735	17.520	17.675	17.234	4,653,203
2026-03-31	17.520	17.815	17.515	17.675	17.234	7,349,970
2026-03-30	17.305	17.500	17.305	17.500	17.063	3,808,067
2026-03-27	17.220	17.435	17.180	17.300	16.868	4,606,508
2026-03-26	17.135	17.255	17.100	17.255	16.824	5,050,127
2026-03-25	17.175	17.205	16.850	17.205	16.775	3,812,409
2026-03-24	17.120	17.215	16.960	17.200	16.771	4,113,690
2026-03-23	17.030	17.175	16.785	16.960	16.537	4,706,427
2026-03-20	17.185	17.330	17.025	17.115	16.688	19,737,641
2026-03-19	17.320	17.420	17.165	17.165	16.736	5,078,519
2026-03-18	17.605	17.630	17.310	17.425	16.990	4,111,415
2026-03-17	17.545	17.760	17.545	17.715	17.273	3,478,748
2026-03-16	17.440	17.620	17.425	17.560	17.122	4,301,121
2026-03-13	17.180	17.635	17.035	17.520	17.083	5,320,667
2026-03-12	17.080	17.175	16.825	17.175	16.746	4,755,854
2026-03-11	17.210	17.210	16.920	17.065	16.639	2,936,059
2026-03-10	17.145	17.220	16.910	17.145	16.717	4,588,504
2026-03-09	17.215	17.265	16.970	17.125	16.697	4,745,819
2026-03-06	17.500	17.500	17.100	17.475	17.039	4,521,950
2026-03-05	17.610	17.905	17.535	17.555	17.117	4,679,338
2026-03-04	17.880	17.930	17.575	17.645	17.204	3,549,848
2026-03-03	17.860	17.880	17.490	17.810	17.365	5,703,924
2026-03-02	18.140	18.215	17.765	17.870	17.424	4,566,869
2026-02-27	17.755	18.190	17.690	18.190	17.736	7,082,618
2026-02-26	18.050	18.050	17.815	17.840	17.395	5,357,192
2026-02-25	17.930	18.130	17.900	18.065	17.614	3,301,952
2026-02-24	17.715	18.130	17.660	18.035	17.585	3,652,607
2026-02-23	17.605	17.780	17.510	17.725	17.282	4,221,611
2026-02-20	17.850	18.000	17.630	17.750	17.307	7,102,033
2026-02-19	17.380	18.230	17.280	18.140	17.687	9,437,174
2026-02-18	17.350	17.420	16.880	16.880	16.459	6,383,603
2026-02-17	17.225	17.425	17.145	17.150	16.722	6,123,824
2026-02-16	17.115	17.330	17.000	17.295	16.863	2,120,953
2026-02-13	17.260	17.260	16.935	17.155	16.727	5,121,359
2026-02-12	17.170	17.305	16.835	17.305	16.873	6,340,500
2026-02-11	16.440	17.235	16.405	17.170	16.741	8,504,291

← NewerPage 3 of 5 · 256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.4500 EUR
2025-12-02	0.3000 EUR
2025-06-03	0.4500 EUR
2024-12-03	0.3000 EUR
2024-06-04	0.4200 EUR
2023-12-04	0.3000 EUR
2023-06-05	0.4000 EUR
2022-12-05	0.3000 EUR
2022-06-07	0.4000 EUR
2021-12-13	0.3000 EUR
2021-06-15	0.5000 EUR
2020-12-07	0.4000 EUR
2020-06-02	0.2000 EUR
2019-12-02	0.3000 EUR
2019-06-04	0.4000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.