Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	10.827	11.000	10.784	10.793	8.709	4,610,475
2023-03-28	10.905	10.912	10.820	10.852	8.756	2,823,012
2023-03-27	10.822	11.112	10.822	10.908	8.802	5,689,431
2023-03-24	10.802	10.802	10.538	10.645	8.589	5,759,030
2023-03-23	10.794	10.888	10.794	10.821	8.731	1,060,221
2023-03-22	10.869	10.884	10.706	10.828	8.737	4,823,807
2023-03-21	10.720	10.894	10.712	10.818	8.729	4,247,768
2023-03-20	10.549	10.740	10.524	10.655	8.598	7,173,000
2023-03-17	10.569	10.750	10.569	10.593	8.547	7,309,342
2023-03-16	10.741	10.832	10.718	10.743	8.669	2,355,474
2023-03-15	10.745	10.814	10.660	10.742	8.668	6,235,598
2023-03-14	10.632	10.772	10.632	10.713	8.644	9,275,504
2023-03-13	10.821	10.870	10.640	10.750	8.674	6,440,900
2023-03-10	10.749	10.876	10.722	10.852	8.757	4,607,161
2023-03-09	10.770	10.900	10.770	10.843	8.749	3,097,526
2023-03-08	10.753	10.860	10.740	10.822	8.732	23,382,750
2023-03-07	10.758	10.840	10.758	10.790	8.706	4,427,229
2023-03-06	10.800	10.890	10.774	10.854	8.758	2,209,673
2023-03-03	10.772	10.800	10.714	10.752	8.676	2,225,604
2023-03-02	10.690	10.776	10.674	10.764	8.685	1,625,638
2023-03-01	10.797	10.828	10.700	10.820	8.731	4,223,880
2023-02-28	10.858	10.922	10.778	10.791	8.707	5,107,647
2023-02-27	10.882	10.904	10.818	10.856	8.759	6,020,976
2023-02-24	10.776	10.904	10.776	10.847	8.752	2,762,960
2023-02-23	10.910	10.910	10.730	10.766	8.687	11,505,620
2023-02-22	10.752	10.936	10.752	10.876	8.776	4,092,595
2023-02-21	10.861	10.918	10.690	10.770	8.690	3,645,662
2023-02-20	10.741	10.856	10.553	10.824	8.734	3,178,839
2023-02-17	10.640	10.756	10.449	10.632	8.579	5,180,939
2023-02-16	10.096	10.692	10.096	10.616	8.566	6,974,810
2023-02-15	9.970	10.026	9.914	9.960	8.037	3,164,242
2023-02-14	9.757	9.965	9.757	9.952	8.030	15,250,820
2023-02-13	9.748	9.758	9.670	9.726	7.848	4,839,467
2023-02-10	9.600	9.694	9.568	9.655	7.790	2,093,699
2023-02-09	9.600	9.691	9.533	9.603	7.748	1,876,840
2023-02-08	9.541	9.677	9.533	9.629	7.769	4,622,804
2023-02-07	9.579	9.579	9.515	9.552	7.708	11,205,550
2023-02-06	9.600	9.635	9.539	9.571	7.723	1,286,991
2023-02-03	9.656	9.724	9.590	9.618	7.761	2,968,588
2023-02-02	9.681	9.739	9.620	9.645	7.782	2,057,238
2023-02-01	9.727	9.752	9.619	9.689	7.818	4,107,783
2023-01-31	9.650	9.722	9.598	9.683	7.813	2,511,507
2023-01-30	9.600	9.642	9.542	9.614	7.758	7,845,608
2023-01-27	9.614	9.614	9.488	9.528	7.688	2,111,415
2023-01-26	9.640	9.660	9.553	9.605	7.750	9,007,595
2023-01-25	9.676	9.676	9.510	9.590	7.738	2,487,820
2023-01-24	9.648	9.648	9.522	9.618	7.761	3,459,898
2023-01-23	9.631	9.685	9.563	9.589	7.737	2,919,329
2023-01-20	9.650	9.658	9.557	9.613	7.757	3,225,664
2023-01-19	9.622	9.629	9.486	9.554	7.709	6,732,436
2023-01-18	9.700	9.717	9.614	9.648	7.785	2,692,291
2023-01-17	9.711	9.770	9.658	9.688	7.817	5,242,514
2023-01-16	9.832	9.832	9.586	9.700	7.827	7,963,657
2023-01-13	9.897	9.978	9.897	9.926	8.010	9,463,028
2023-01-12	9.865	9.933	9.865	9.912	7.998	5,727,016
2023-01-11	9.860	9.973	9.765	9.797	7.905	7,413,853
2023-01-10	9.886	9.912	9.855	9.890	7.980	3,700,770
2023-01-09	9.913	9.913	9.742	9.858	7.954	9,565,574
2023-01-06	9.900	9.996	9.891	9.941	8.021	2,331,612
2023-01-05	9.791	9.909	9.769	9.884	7.976	5,109,767

← NewerPage 16 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.