Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	11.263	11.290	11.158	11.228	9.399	2,144,965
2023-09-20	11.185	11.318	11.064	11.252	9.419	2,446,076
2023-09-19	11.090	11.171	11.090	11.157	9.339	11,269,710
2023-09-18	11.061	11.112	11.016	11.090	9.283	2,466,437
2023-09-15	10.996	11.128	10.996	11.058	9.256	6,940,313
2023-09-14	11.000	11.040	10.938	10.974	9.186	4,219,127
2023-09-13	10.845	10.970	10.845	10.919	9.140	1,937,859
2023-09-12	10.949	11.022	10.940	10.974	9.186	6,942,429
2023-09-11	10.840	10.922	10.840	10.907	9.130	3,971,849
2023-09-08	10.740	10.838	10.740	10.807	9.046	2,273,065
2023-09-07	10.549	10.794	10.524	10.748	8.997	3,867,146
2023-09-06	10.414	10.552	10.410	10.453	8.750	2,266,975
2023-09-05	10.315	10.394	10.212	10.376	8.685	6,974,133
2023-09-04	10.440	10.480	10.356	10.393	8.699	1,128,098
2023-09-01	10.478	10.478	10.358	10.439	8.738	1,730,869
2023-08-31	10.380	10.486	10.356	10.382	8.690	3,259,319
2023-08-30	10.416	10.416	10.358	10.378	8.687	1,407,821
2023-08-29	10.327	10.408	10.327	10.368	8.679	1,919,065
2023-08-25	10.240	10.328	10.238	10.273	8.599	3,480,728
2023-08-24	10.262	10.308	10.204	10.239	8.571	116,341
2023-08-23	10.190	10.276	10.190	10.266	8.593	985,432
2023-08-22	10.212	10.286	10.188	10.190	8.530	5,210,138
2023-08-21	10.240	10.296	10.200	10.226	8.560	2,838,327
2023-08-18	10.250	10.265	10.176	10.224	8.558	1,600,544
2023-08-17	10.146	10.226	10.146	10.220	8.555	1,140,732
2023-08-16	10.218	10.234	10.192	10.221	8.556	1,365,821
2023-08-15	10.300	10.346	10.226	10.271	8.597	1,598,673
2023-08-14	10.262	10.354	10.260	10.309	8.629	2,111,476
2023-08-11	10.266	10.288	10.222	10.232	8.565	1,284,792
2023-08-10	10.200	10.274	10.166	10.252	8.582	1,637,352
2023-08-09	10.144	10.196	10.080	10.161	8.506	2,095,438
2023-08-08	10.071	10.118	10.061	10.089	8.445	1,467,379
2023-08-07	10.117	10.120	10.046	10.075	8.434	7,338,262
2023-08-04	10.140	10.140	10.036	10.091	8.447	1,652,467
2023-08-03	10.172	10.174	9.986	10.094	8.449	4,702,974
2023-08-02	10.222	10.222	10.126	10.215	8.551	2,227,384
2023-08-01	10.280	10.306	10.190	10.241	8.573	2,420,696
2023-07-31	10.374	10.374	10.283	10.299	8.621	1,492,755
2023-07-28	10.456	10.478	10.342	10.379	8.688	4,248,330
2023-07-27	10.522	10.598	10.438	10.535	8.818	13,456,910
2023-07-26	10.570	10.608	10.276	10.435	8.735	8,483,572
2023-07-25	10.854	10.854	10.728	10.806	9.045	5,227,347
2023-07-24	10.804	10.960	10.804	10.866	9.096	5,188,609
2023-07-21	10.787	10.844	10.708	10.761	9.008	3,060,324
2023-07-20	10.637	10.816	10.592	10.788	9.030	4,904,780
2023-07-19	10.492	10.622	10.490	10.608	8.880	1,953,730
2023-07-18	10.480	10.486	10.324	10.360	8.672	7,466,004
2023-07-17	10.488	10.610	10.470	10.510	8.797	2,212,249
2023-07-14	10.446	10.578	10.446	10.502	8.791	1,232,186
2023-07-13	10.468	10.522	10.442	10.455	8.751	13,865,800
2023-07-12	10.432	10.510	10.432	10.475	8.768	1,363,856
2023-07-11	10.351	10.438	10.318	10.416	8.719	11,646,030
2023-07-10	10.342	10.452	10.320	10.390	8.697	12,225,100
2023-07-07	10.435	10.464	10.178	10.297	8.619	5,251,427
2023-07-06	10.500	10.600	10.392	10.480	8.772	3,151,009
2023-07-05	10.610	10.680	10.512	10.598	8.871	5,791,699
2023-07-04	10.656	10.732	10.636	10.701	8.958	11,087,660
2023-07-03	10.701	10.812	10.664	10.695	8.953	994,478
2023-06-30	10.690	10.806	10.690	10.734	8.985	2,506,291
2023-06-29	10.589	10.802	10.506	10.717	8.971	4,674,550

← NewerPage 14 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.