Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	10.125	10.125	9.904	9.971	8.916	628,061
2024-06-07	10.468	10.555	10.055	10.150	9.076	829,194
2024-06-06	10.553	10.615	10.405	10.520	9.406	4,238,570
2024-06-05	10.605	10.715	10.495	10.690	9.558	3,658,910
2024-06-04	10.501	10.560	10.440	10.511	9.399	1,071,893
2024-06-03	10.800	10.935	10.585	10.915	9.384	52,022,461
2024-05-31	10.653	10.790	10.585	10.780	9.268	1,635,434
2024-05-30	10.600	10.670	10.530	10.605	9.118	14,416,350
2024-05-29	10.605	10.680	10.535	10.578	9.094	5,558,840
2024-05-28	10.715	10.725	10.615	10.647	9.153	18,743,430
2024-05-24	10.600	10.690	10.540	10.661	9.166	3,328,246
2024-05-23	10.693	10.770	10.545	10.600	9.113	640,122
2024-05-22	10.853	10.870	10.600	10.680	9.182	1,254,312
2024-05-21	10.805	10.915	10.765	10.820	9.302	1,345,907
2024-05-20	10.745	10.875	10.745	10.856	9.333	8,100,801
2024-05-17	10.775	10.830	10.775	10.807	9.291	2,322,162
2024-05-16	10.700	10.780	10.635	10.721	9.217	578,207
2024-05-15	10.668	10.800	10.600	10.703	9.202	23,550,570
2024-05-14	10.653	10.715	10.575	10.669	9.173	1,344,604
2024-05-13	10.653	10.680	10.510	10.638	9.146	1,298,989
2024-05-10	10.610	10.675	10.510	10.626	9.136	321,968
2024-05-09	10.583	10.675	10.455	10.617	9.127	106,191
2024-05-08	10.478	10.535	10.465	10.520	9.044	672,991
2024-05-07	10.505	10.505	10.360	10.485	9.014	767,351
2024-05-03	10.381	10.520	10.325	10.476	9.006	254,235
2024-05-02	10.373	10.490	10.286	10.402	8.943	285,764
2024-05-01	10.425	10.425	10.425	10.425	8.963	125,706
2024-04-30	10.464	10.525	10.330	10.450	8.984	780,766
2024-04-29	10.439	10.570	10.380	10.538	9.059	4,979,114
2024-04-26	10.553	10.585	10.395	10.396	8.938	2,829,496
2024-04-25	10.530	10.710	10.370	10.486	9.015	8,812,074
2024-04-24	11.110	11.110	10.555	10.821	9.303	5,998,217
2024-04-23	11.088	11.135	10.985	11.053	9.503	4,299,241
2024-04-22	10.853	11.085	10.785	11.055	9.504	8,979,398
2024-04-19	10.710	10.900	10.615	10.855	9.332	3,686,234
2024-04-18	10.630	10.695	10.480	10.682	9.184	4,340,534
2024-04-17	10.501	10.615	10.415	10.551	9.071	4,482,909
2024-04-16	10.359	10.481	10.300	10.442	8.977	6,938,929
2024-04-15	10.500	10.500	10.340	10.388	8.931	6,417,404
2024-04-12	10.420	10.485	10.305	10.437	8.973	4,469,677
2024-04-11	10.429	10.540	10.345	10.401	8.942	3,054,291
2024-04-10	10.630	10.630	10.410	10.410	8.950	6,709,567
2024-04-09	10.620	10.680	10.535	10.600	9.113	4,714,569
2024-04-08	10.775	10.775	10.553	10.621	9.131	3,684,186
2024-04-05	10.830	10.910	10.675	10.761	9.252	12,709,360
2024-04-04	10.930	10.930	10.785	10.855	9.332	977,594
2024-04-03	10.920	10.990	10.855	10.866	9.342	2,976,808
2024-04-02	10.920	10.970	10.820	10.919	9.388	3,298,368
2024-03-28	10.827	10.920	10.740	10.890	9.363	5,168,219
2024-03-27	10.661	10.882	10.594	10.802	9.287	4,065,202
2024-03-26	10.640	10.714	10.546	10.623	9.133	9,691,238
2024-03-25	10.669	10.718	10.556	10.648	9.155	6,063,904
2024-03-22	10.547	10.668	10.522	10.624	9.134	2,958,508
2024-03-21	10.640	10.706	10.506	10.560	9.079	1,624,471
2024-03-20	10.618	10.643	10.554	10.632	9.141	605,824
2024-03-19	10.600	10.674	10.536	10.604	9.117	4,613,302
2024-03-18	10.522	10.636	10.421	10.596	9.109	1,511,782
2024-03-15	10.424	10.596	10.364	10.522	9.046	16,350,310
2024-03-14	10.450	10.522	10.376	10.428	8.965	1,950,586
2024-03-13	10.528	10.528	10.366	10.442	8.977	2,758,396

← NewerPage 11 of 22 · 1,261 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.