Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	9.539	9.825	9.539	9.770	7.883	5,208,520
2023-01-03	9.420	9.577	9.402	9.526	7.687	5,190,852
2022-12-30	9.363	9.389	9.279	9.296	7.501	1,998,085
2022-12-29	9.319	9.409	9.272	9.382	7.570	2,035,026
2022-12-28	9.320	9.388	9.320	9.329	7.528	1,307,221
2022-12-23	9.380	9.381	9.312	9.338	7.535	1,645,385
2022-12-22	9.267	9.318	9.245	9.297	7.502	1,196,603
2022-12-21	9.200	9.243	9.127	9.188	7.414	23,258,400
2022-12-20	9.184	9.193	9.109	9.134	7.371	5,835,243
2022-12-19	9.283	9.283	9.180	9.228	7.446	2,275,019
2022-12-16	9.268	9.268	9.095	9.185	7.411	74,110,273
2022-12-15	9.284	9.360	9.256	9.270	7.480	13,980,670
2022-12-14	9.239	9.273	9.182	9.273	7.482	10,311,930
2022-12-13	9.318	9.318	9.179	9.235	7.451	3,461,928
2022-12-12	9.302	9.310	9.229	9.257	7.470	16,396,650
2022-12-09	9.200	9.301	9.164	9.235	7.452	2,154,718
2022-12-08	9.340	9.344	9.173	9.218	7.438	16,825,090
2022-12-07	9.494	9.536	9.311	9.399	7.584	1,918,279
2022-12-06	9.420	9.478	9.389	9.411	7.594	5,278,558
2022-12-05	9.397	9.397	9.238	9.372	7.562	2,440,251
2022-12-02	9.751	9.764	9.600	9.636	7.533	4,066,512
2022-12-01	9.796	9.796	9.713	9.756	7.627	18,310,930
2022-11-30	9.854	9.891	9.717	9.759	7.630	17,553,260
2022-11-29	9.868	9.868	9.780	9.834	7.688	55,536,672
2022-11-28	9.934	9.954	9.772	9.883	7.726	55,173,762
2022-11-25	9.960	9.994	9.925	9.954	7.782	12,081,130
2022-11-24	9.900	9.972	9.870	9.941	7.772	27,260,811
2022-11-23	9.929	9.929	9.857	9.876	7.721	8,057,941
2022-11-22	9.873	9.971	9.873	9.882	7.726	20,523,131
2022-11-21	9.861	9.939	9.800	9.891	7.733	2,539,254
2022-11-18	9.831	9.862	9.770	9.859	7.707	2,626,251
2022-11-17	9.751	9.796	9.620	9.731	7.607	5,976,619
2022-11-16	9.764	9.780	9.627	9.713	7.593	1,750,830
2022-11-15	9.751	9.828	9.703	9.767	7.636	6,368,971
2022-11-14	9.751	9.863	9.681	9.818	7.675	12,771,800
2022-11-11	9.756	9.756	9.582	9.663	7.554	2,897,736
2022-11-10	9.757	9.865	9.722	9.758	7.628	1,789,381
2022-11-09	9.822	9.828	9.673	9.713	7.593	8,588,094
2022-11-08	9.751	9.827	9.731	9.783	7.648	1,728,467
2022-11-07	9.784	9.784	9.671	9.728	7.605	8,001,780
2022-11-04	9.688	9.817	9.633	9.758	7.629	4,893,801
2022-11-03	9.800	9.813	9.558	9.728	7.605	2,595,276
2022-11-02	9.713	9.791	9.696	9.714	7.595	1,838,665
2022-11-01	9.664	9.754	9.624	9.694	7.578	2,117,608
2022-10-31	9.539	9.668	9.539	9.623	7.523	6,847,956
2022-10-28	9.476	9.628	9.415	9.560	7.474	3,278,834
2022-10-27	9.500	9.530	9.421	9.435	7.376	2,099,340
2022-10-26	9.431	9.515	9.395	9.440	7.380	2,319,307
2022-10-25	9.492	9.556	9.167	9.395	7.344	4,308,607
2022-10-24	9.500	9.553	9.405	9.492	7.421	6,309,750
2022-10-21	9.506	9.506	9.367	9.447	7.386	4,444,017
2022-10-20	9.400	9.647	9.400	9.497	7.424	2,858,656
2022-10-19	9.422	9.603	9.415	9.531	7.451	1,689,482
2022-10-18	9.458	9.458	9.318	9.411	7.357	859,364
2022-10-17	9.345	9.443	9.338	9.412	7.358	1,501,318
2022-10-14	9.393	9.393	9.277	9.332	7.296	1,933,161
2022-10-13	9.201	9.369	9.160	9.271	7.248	2,756,307
2022-10-12	9.322	9.350	9.151	9.253	7.234	2,495,833
2022-10-11	9.283	9.300	9.202	9.295	7.267	1,815,196
2022-10-10	9.261	9.377	9.221	9.314	7.282	2,372,228

← NewerPage 17 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.