Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	10.500	10.552	10.482	10.515	8.802	3,384,223
2023-06-27	10.474	10.474	10.298	10.390	8.697	4,909,175
2023-06-26	10.398	10.398	10.284	10.351	8.664	13,536,490
2023-06-23	10.252	10.382	10.252	10.354	8.667	2,570,977
2023-06-22	10.292	10.298	10.208	10.298	8.620	1,838,866
2023-06-21	10.332	10.332	10.226	10.311	8.631	1,836,648
2023-06-20	10.328	10.348	10.258	10.306	8.627	2,468,509
2023-06-19	10.380	10.398	10.244	10.302	8.624	17,562,721
2023-06-16	10.374	10.402	10.310	10.364	8.675	6,080,474
2023-06-15	10.315	10.380	10.268	10.354	8.667	75,451,320
2023-06-14	10.400	10.426	10.242	10.310	8.630	14,857,810
2023-06-13	10.406	10.406	10.270	10.286	8.610	15,614,640
2023-06-12	10.500	10.552	10.388	10.446	8.744	23,553,961
2023-06-09	10.581	10.618	10.518	10.534	8.818	8,207,600
2023-06-08	10.640	10.730	10.556	10.598	8.871	22,884,650
2023-06-07	10.703	10.780	10.626	10.689	8.947	3,709,553
2023-06-06	10.810	10.810	10.614	10.644	8.910	3,940,560
2023-06-05	10.829	10.962	10.702	10.816	9.054	3,772,047
2023-06-02	11.115	11.252	10.878	11.093	8.951	3,492,438
2023-06-01	11.230	11.230	11.102	11.181	9.022	1,782,070
2023-05-31	11.124	11.300	11.124	11.173	9.015	37,298,688
2023-05-30	11.320	11.394	11.124	11.226	9.058	49,279,238
2023-05-26	11.440	11.440	11.214	11.390	9.191	5,749,329
2023-05-25	11.630	11.630	11.341	11.446	9.236	12,489,120
2023-05-24	11.640	11.720	11.516	11.578	9.342	15,359,230
2023-05-23	11.492	11.626	11.452	11.593	9.354	4,095,322
2023-05-22	11.330	11.564	11.330	11.500	9.279	2,593,647
2023-05-19	11.252	11.338	11.084	11.234	9.064	5,473,468
2023-05-18	11.444	11.444	11.330	11.332	9.144	2,389,413
2023-05-17	11.492	11.546	11.410	11.488	9.270	4,978,707
2023-05-16	11.520	11.554	11.460	11.514	9.291	4,429,017
2023-05-15	11.595	11.626	11.536	11.573	9.338	2,369,280
2023-05-12	11.572	11.580	11.494	11.564	9.331	2,708,366
2023-05-11	11.640	11.664	11.500	11.583	9.346	16,425,641
2023-05-10	11.696	11.734	11.594	11.714	9.452	16,112,880
2023-05-09	11.677	11.732	11.642	11.708	9.447	3,974,380
2023-05-05	11.701	11.728	11.594	11.634	9.387	1,938,161
2023-05-04	11.730	11.738	11.626	11.632	9.386	2,093,271
2023-05-03	11.654	11.750	11.596	11.728	9.464	5,679,460
2023-05-02	11.786	11.786	11.564	11.664	9.412	4,426,134
2023-04-28	11.804	11.850	11.744	11.787	9.511	4,738,085
2023-04-27	11.692	11.858	11.630	11.788	9.511	17,606,439
2023-04-26	11.429	11.684	11.378	11.676	9.422	9,967,924
2023-04-25	11.389	11.438	11.314	11.362	9.168	1,911,011
2023-04-24	11.560	11.560	11.390	11.424	9.218	12,673,660
2023-04-21	11.505	11.582	11.478	11.544	9.315	9,481,305
2023-04-20	11.492	11.526	11.398	11.492	9.273	3,712,612
2023-04-19	11.434	11.518	11.434	11.487	9.269	2,724,757
2023-04-18	11.450	11.554	11.428	11.478	9.262	2,519,214
2023-04-17	11.206	11.386	11.206	11.334	9.146	2,644,785
2023-04-14	11.378	11.378	11.238	11.260	9.085	4,539,592
2023-04-13	11.416	11.416	11.268	11.286	9.107	3,191,346
2023-04-12	11.408	11.518	11.408	11.439	9.230	2,152,944
2023-04-11	11.450	11.532	11.392	11.434	9.226	2,359,637
2023-04-06	11.278	11.544	11.278	11.454	9.242	2,668,388
2023-04-05	11.080	11.280	11.038	11.255	9.081	5,290,835
2023-04-04	10.989	11.072	10.989	11.019	8.891	2,466,052
2023-04-03	10.951	11.004	10.864	10.964	8.847	5,978,739
2023-03-31	10.829	11.066	10.800	10.974	8.855	3,172,568
2023-03-30	10.793	10.854	10.758	10.818	8.729	2,783,694

← NewerPage 15 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.