Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	10.868	10.868	10.636	10.681	9.183	6,330,097
2023-12-13	11.120	11.134	10.744	10.802	9.287	19,801,660
2023-12-12	11.172	11.174	11.000	11.160	9.595	52,198,367
2023-12-11	11.101	11.174	11.026	11.104	9.547	32,864,031
2023-12-08	11.130	11.212	11.064	11.107	9.549	1,328,904
2023-12-07	11.149	11.224	11.066	11.144	9.581	941,164
2023-12-06	11.134	11.240	11.102	11.134	9.572	2,683,999
2023-12-05	11.050	11.194	11.032	11.170	9.603	7,330,680
2023-12-04	11.105	11.452	10.972	11.096	9.540	12,015,870
2023-12-01	11.349	11.416	11.236	11.383	9.528	2,186,454
2023-11-30	11.240	11.350	11.240	11.302	9.461	4,204,033
2023-11-29	11.303	11.388	11.204	11.261	9.426	14,421,380
2023-11-28	11.237	11.352	11.150	11.304	9.462	17,732,930
2023-11-27	11.200	11.262	11.114	11.236	9.405	2,474,160
2023-11-24	11.109	11.186	11.086	11.161	9.343	1,320,204
2023-11-23	11.141	11.162	11.018	11.116	9.305	2,851,471
2023-11-22	11.058	11.124	11.044	11.098	9.290	1,245,022
2023-11-21	11.092	11.128	10.960	11.023	9.227	1,271,386
2023-11-20	10.956	11.150	10.956	11.050	9.249	10,371,650
2023-11-17	11.096	11.096	10.986	11.050	9.250	8,583,986
2023-11-16	10.970	11.058	10.970	10.988	9.198	19,768,850
2023-11-15	10.968	11.028	10.842	10.908	9.131	3,808,766
2023-11-14	11.090	11.130	10.922	10.947	9.164	17,114,740
2023-11-13	11.000	11.160	10.986	11.092	9.285	14,724,710
2023-11-10	11.090	11.152	10.954	11.062	9.260	3,969,283
2023-11-09	10.962	11.038	10.936	11.027	9.230	1,734,419
2023-11-08	10.970	11.074	10.878	10.961	9.175	13,384,240
2023-11-07	11.186	11.186	10.973	10.996	9.204	7,803,872
2023-11-06	11.101	11.216	11.070	11.106	9.297	2,163,082
2023-11-03	11.288	11.290	11.058	11.134	9.320	4,563,975
2023-11-02	11.200	11.266	11.104	11.202	9.377	2,592,130
2023-11-01	11.181	11.212	10.984	11.177	9.356	996,906
2023-10-31	10.984	11.158	10.984	11.105	9.295	1,985,049
2023-10-30	10.928	11.096	10.928	11.049	9.249	1,851,888
2023-10-27	10.930	11.074	10.862	11.019	9.223	2,009,911
2023-10-26	10.901	10.992	10.798	10.943	9.160	1,679,902
2023-10-25	10.800	10.906	10.716	10.862	9.093	2,228,443
2023-10-24	10.840	10.872	10.538	10.840	9.074	10,063,700
2023-10-23	10.812	10.896	10.746	10.768	9.014	4,990,331
2023-10-20	10.829	10.898	10.756	10.838	9.072	17,468,439
2023-10-19	10.922	11.052	10.856	10.908	9.131	3,477,905
2023-10-18	10.941	11.026	10.870	10.999	9.207	4,445,688
2023-10-17	10.936	11.010	10.862	10.967	9.180	6,188,622
2023-10-16	11.088	11.088	10.910	11.000	9.208	2,606,611
2023-10-13	10.957	11.102	10.860	11.032	9.234	1,411,877
2023-10-12	11.029	11.029	10.870	10.940	9.157	3,585,125
2023-10-11	11.008	11.090	10.934	11.027	9.230	2,754,226
2023-10-10	11.016	11.080	10.924	11.002	9.209	6,839,849
2023-10-09	10.983	11.040	10.896	10.993	9.202	2,024,046
2023-10-06	10.970	11.030	10.878	10.927	9.147	15,798,960
2023-10-05	11.034	11.034	10.926	10.979	9.190	9,761,169
2023-10-04	10.896	11.084	10.896	11.008	9.215	7,787,695
2023-10-03	10.926	10.926	10.712	10.785	9.028	3,231,129
2023-10-02	10.784	10.948	10.784	10.894	9.119	1,754,224
2023-09-29	10.810	10.894	10.728	10.837	9.072	9,223,900
2023-09-28	10.782	10.902	10.782	10.843	9.076	1,853,399
2023-09-27	10.932	10.980	10.782	10.828	9.064	1,796,631
2023-09-26	11.006	11.006	10.940	10.979	9.190	1,218,502
2023-09-25	11.021	11.128	10.932	11.005	9.212	1,500,277
2023-09-22	11.242	11.242	11.080	11.108	9.299	1,950,430

← NewerPage 13 of 22 · 1,267 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.