Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	10.680	10.684	10.439	10.553	9.073	4,000,711
2024-03-11	10.701	10.702	10.540	10.651	9.157	1,708,370
2024-03-08	10.496	10.605	10.436	10.572	9.089	3,458,405
2024-03-07	10.534	10.680	10.470	10.631	9.140	13,685,790
2024-03-06	10.658	10.684	10.530	10.589	9.104	1,441,040
2024-03-05	10.557	10.626	10.464	10.576	9.093	1,532,143
2024-03-04	10.595	10.596	10.504	10.536	9.058	1,914,961
2024-03-01	10.623	10.670	10.560	10.586	9.101	1,641,395
2024-02-29	10.602	10.782	10.602	10.606	9.118	4,797,622
2024-02-28	10.797	10.838	10.674	10.695	9.195	11,354,660
2024-02-27	10.674	10.778	10.674	10.729	9.224	1,522,279
2024-02-26	10.844	10.844	10.682	10.714	9.211	1,969,289
2024-02-23	10.782	10.782	10.544	10.770	9.259	2,554,627
2024-02-22	10.890	10.890	10.771	10.804	9.288	2,881,647
2024-02-21	10.882	10.882	10.736	10.846	9.325	2,078,225
2024-02-20	10.869	10.912	10.774	10.862	9.339	5,925,868
2024-02-19	10.861	10.900	10.700	10.847	9.325	1,784,098
2024-02-16	10.862	10.862	10.680	10.739	9.233	2,697,773
2024-02-15	10.726	10.832	10.568	10.754	9.245	5,508,351
2024-02-14	10.722	10.722	10.564	10.632	9.141	4,745,370
2024-02-13	10.570	10.719	10.504	10.655	9.161	2,921,338
2024-02-12	10.517	10.598	10.454	10.575	9.092	2,212,691
2024-02-09	10.520	10.658	10.502	10.538	9.060	6,604,850
2024-02-08	10.680	10.680	10.550	10.617	9.128	2,649,055
2024-02-07	10.749	10.860	10.666	10.672	9.175	5,119,184
2024-02-06	10.869	10.936	10.764	10.804	9.288	4,095,088
2024-02-05	10.926	11.024	10.814	10.865	9.341	4,049,908
2024-02-02	11.021	11.036	10.874	10.991	9.450	3,132,663
2024-02-01	10.930	11.144	10.912	10.957	9.421	1,857,368
2024-01-31	11.061	11.084	10.924	10.995	9.453	7,256,342
2024-01-30	11.065	11.124	10.974	11.008	9.464	1,031,112
2024-01-29	11.120	11.248	10.982	11.048	9.499	6,091,749
2024-01-26	11.181	11.294	11.132	11.202	9.630	2,076,267
2024-01-25	11.252	11.256	11.154	11.225	9.650	6,840,670
2024-01-24	11.230	11.370	11.230	11.265	9.685	2,299,237
2024-01-23	11.160	11.316	11.160	11.299	9.714	2,079,319
2024-01-22	11.132	11.272	11.132	11.228	9.653	2,542,545
2024-01-19	11.181	11.248	11.094	11.204	9.633	2,781,817
2024-01-18	11.181	11.276	11.082	11.163	9.597	2,431,489
2024-01-17	11.101	11.210	11.024	11.210	9.638	8,727,317
2024-01-16	11.080	11.120	10.934	11.045	9.496	2,342,067
2024-01-15	10.789	11.024	10.702	10.953	9.417	13,441,060
2024-01-12	10.500	10.768	10.478	10.719	9.216	2,640,817
2024-01-11	10.672	10.672	10.518	10.578	9.094	6,022,764
2024-01-10	10.513	10.594	10.436	10.545	9.066	2,375,586
2024-01-09	10.708	10.708	10.514	10.529	9.053	2,624,854
2024-01-08	10.610	10.732	10.538	10.672	9.175	1,388,112
2024-01-05	10.622	10.768	10.622	10.704	9.203	2,484,260
2024-01-04	10.600	10.696	10.536	10.643	9.150	3,390,750
2024-01-03	10.492	10.666	10.428	10.638	9.146	15,825,480
2024-01-02	10.494	10.494	10.242	10.490	9.019	2,407,970
2023-12-29	10.351	10.408	10.248	10.301	8.856	831,351
2023-12-28	10.404	10.404	10.308	10.310	8.864	951,684
2023-12-27	10.424	10.536	10.334	10.378	8.922	1,533,343
2023-12-22	10.468	10.532	10.400	10.478	9.008	1,121,307
2023-12-21	10.528	10.528	10.400	10.436	8.972	2,053,572
2023-12-20	10.462	10.542	10.316	10.466	8.998	1,815,267
2023-12-19	10.476	10.476	10.344	10.417	8.956	2,638,382
2023-12-18	10.640	10.648	10.446	10.473	9.004	9,540,987
2023-12-15	10.650	10.650	10.530	10.564	9.082	4,274,450

← NewerPage 12 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.