Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	10.340	10.495	10.330	10.449	9.343	516,231
2024-08-30	10.383	10.420	10.255	10.390	9.290	2,822,035
2024-08-29	10.454	10.515	10.385	10.395	9.295	6,177,646
2024-08-28	10.445	10.445	10.370	10.412	9.309	391,002
2024-08-27	10.349	10.410	10.310	10.331	9.237	3,785,531
2024-08-23	10.275	10.275	10.180	10.240	9.156	411,724
2024-08-22	10.260	10.260	10.170	10.221	9.139	598,988
2024-08-21	10.165	10.205	10.165	10.183	9.105	3,416,651
2024-08-20	10.325	10.325	10.145	10.198	9.118	1,548,492
2024-08-19	10.291	10.375	10.275	10.338	9.244	1,039,247
2024-08-16	10.200	10.255	10.165	10.219	9.138	3,273,507
2024-08-15	10.278	10.330	10.220	10.268	9.181	618,844
2024-08-14	10.200	10.270	10.185	10.209	9.128	2,434,441
2024-08-13	10.120	10.195	10.105	10.149	9.074	1,057,473
2024-08-12	10.188	10.200	10.075	10.120	9.049	320,987
2024-08-09	10.163	10.290	10.125	10.258	9.172	2,675,554
2024-08-08	10.120	10.215	10.120	10.171	9.095	1,111,463
2024-08-07	10.093	10.500	10.040	10.132	9.059	6,555,318
2024-08-06	10.049	10.145	9.990	10.065	9.000	4,396,800
2024-08-05	10.210	10.295	10.095	10.181	9.103	3,769,477
2024-08-02	10.235	10.350	10.235	10.283	9.194	381,762
2024-08-01	10.200	10.280	10.190	10.233	9.150	2,092,686
2024-07-31	10.264	10.265	10.145	10.236	9.153	536,348
2024-07-30	10.310	10.310	10.215	10.246	9.162	142,616
2024-07-29	10.301	10.340	10.235	10.245	9.161	395,721
2024-07-26	10.249	10.295	10.175	10.200	9.120	760,849
2024-07-25	10.249	10.285	10.135	10.232	9.149	1,196,391
2024-07-24	10.060	10.300	10.060	10.095	9.026	797,119
2024-07-23	10.060	10.135	10.060	10.112	9.041	1,421,792
2024-07-22	10.130	10.260	10.130	10.214	9.132	2,325,527
2024-07-19	10.158	10.210	9.968	10.115	9.044	1,234,046
2024-07-18	10.078	10.150	9.968	10.096	9.027	656,957
2024-07-17	9.958	10.070	9.898	10.005	8.946	1,168,465
2024-07-16	10.000	10.050	9.900	9.969	8.914	9,444,819
2024-07-15	9.998	9.998	9.910	9.949	8.896	2,251,745
2024-07-12	9.949	10.040	9.850	9.986	8.929	1,628,504
2024-07-11	10.002	10.065	9.896	9.902	8.854	723,386
2024-07-10	9.849	10.070	9.770	9.942	8.890	631,894
2024-07-09	9.745	9.842	9.738	9.791	8.755	4,846,463
2024-07-08	9.829	9.944	9.614	9.854	8.811	729,286
2024-07-05	9.691	9.776	9.614	9.731	8.701	1,146,670
2024-07-04	9.670	9.670	9.466	9.640	8.619	1,859,802
2024-07-03	9.554	9.594	9.432	9.483	8.479	682,866
2024-07-02	9.518	9.518	9.356	9.388	8.395	2,731,529
2024-07-01	9.520	9.680	9.296	9.513	8.506	3,648,384
2024-06-28	9.353	9.400	9.258	9.325	8.337	5,604,906
2024-06-27	9.429	9.472	9.286	9.368	8.376	1,818,058
2024-06-26	9.514	9.514	9.348	9.456	8.455	5,108,889
2024-06-25	9.573	9.638	9.466	9.476	8.473	644,963
2024-06-24	9.569	9.628	9.470	9.598	8.582	7,452,322
2024-06-21	9.525	9.616	9.470	9.573	8.560	1,247,060
2024-06-20	9.452	9.558	9.372	9.499	8.493	5,991,804
2024-06-19	9.349	9.444	9.340	9.374	8.382	4,662,740
2024-06-18	9.430	9.430	9.328	9.382	8.389	5,821,870
2024-06-17	9.349	9.406	9.238	9.359	8.368	100,376,898
2024-06-14	9.381	9.400	9.192	9.246	8.267	4,241,901
2024-06-13	9.520	9.532	9.386	9.484	8.480	2,670,724
2024-06-12	9.806	9.862	9.520	9.698	8.672	18,187,430
2024-06-11	9.977	10.040	9.732	9.802	8.764	31,817,381
2024-06-10	10.125	10.125	9.904	9.971	8.916	628,061

← NewerPage 10 of 21 · 1,260 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	0.3000 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.