Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	9.211	9.244	9.094	9.210	7.200	4,652,499
2022-10-06	9.286	9.286	9.118	9.119	7.129	2,108,283
2022-10-05	9.400	9.504	9.250	9.314	7.281	10,278,980
2022-10-04	9.520	9.520	9.424	9.492	7.421	2,771,189
2022-10-03	9.257	9.498	9.180	9.402	7.350	12,447,420
2022-09-30	9.245	9.373	9.245	9.285	7.259	3,273,188
2022-09-29	9.463	9.463	9.236	9.301	7.272	5,821,102
2022-09-28	9.500	9.529	9.399	9.497	7.424	2,661,817
2022-09-27	9.570	9.607	9.494	9.507	7.432	12,152,860
2022-09-26	9.712	9.712	9.494	9.537	7.455	8,390,689
2022-09-23	9.846	9.882	9.653	9.713	7.593	2,969,074
2022-09-22	9.745	9.881	9.704	9.823	7.679	4,885,407
2022-09-21	9.772	9.820	9.697	9.746	7.620	2,475,373
2022-09-20	9.911	10.058	9.770	9.797	7.659	6,602,041
2022-09-16	10.155	10.174	10.061	10.078	7.879	4,787,094
2022-09-15	10.195	10.218	10.106	10.160	7.943	1,927,581
2022-09-14	10.200	10.200	10.070	10.138	7.925	5,421,215
2022-09-13	10.140	10.318	10.138	10.247	8.011	2,905,305
2022-09-12	10.160	10.260	10.058	10.197	7.972	6,876,333
2022-09-09	10.050	10.174	10.036	10.102	7.897	3,349,229
2022-09-08	10.151	10.234	10.028	10.100	7.896	2,150,240
2022-09-07	10.094	10.204	10.094	10.110	7.904	10,002,360
2022-09-06	10.140	10.224	10.096	10.184	7.962	1,088,584
2022-09-05	10.076	10.152	10.076	10.105	7.900	2,441,515
2022-09-02	10.062	10.202	10.062	10.181	7.959	1,921,768
2022-09-01	9.992	10.144	9.992	10.138	7.926	2,068,616
2022-08-31	10.230	10.230	10.048	10.101	7.897	2,290,171
2022-08-30	10.226	10.264	10.148	10.169	7.950	4,852,716
2022-08-26	10.174	10.196	9.970	10.010	7.825	3,158,657
2022-08-25	10.160	10.200	10.118	10.166	7.948	10,221,730
2022-08-24	10.151	10.292	10.144	10.196	7.971	1,868,858
2022-08-23	10.380	10.386	10.278	10.299	8.051	1,785,579
2022-08-22	10.300	10.370	10.252	10.302	8.054	2,978,771
2022-08-19	10.386	10.410	10.316	10.364	8.103	971,161
2022-08-18	10.294	10.394	10.294	10.336	8.080	1,398,611
2022-08-17	10.372	10.430	10.268	10.321	8.068	3,899,550
2022-08-16	10.200	10.384	10.182	10.349	8.090	6,090,318
2022-08-15	10.151	10.170	10.078	10.148	7.933	5,433,412
2022-08-12	10.111	10.166	10.064	10.121	7.912	1,904,729
2022-08-11	10.194	10.194	10.072	10.106	7.901	1,534,727
2022-08-10	10.162	10.292	10.092	10.178	7.957	3,061,743
2022-08-09	10.050	10.234	10.000	10.182	7.960	8,252,050
2022-08-08	10.152	10.152	10.034	10.064	7.868	2,218,881
2022-08-05	10.020	10.121	9.909	10.104	7.899	1,900,347
2022-08-04	9.967	10.008	9.800	9.811	7.670	2,818,591
2022-08-03	10.050	10.056	9.920	9.952	7.780	3,790,833
2022-08-02	9.962	10.156	9.962	10.084	7.883	3,202,173
2022-08-01	10.118	10.118	9.950	10.005	7.821	3,189,441
2022-07-29	9.997	10.056	9.876	9.962	7.788	3,637,923
2022-07-28	10.158	10.158	9.732	9.885	7.728	4,806,850
2022-07-27	10.100	10.210	10.086	10.151	7.935	15,598,420
2022-07-26	10.214	10.236	10.074	10.219	7.989	12,503,470
2022-07-25	10.104	10.318	10.104	10.269	8.028	8,270,400
2022-07-22	10.250	10.298	10.086	10.139	7.926	2,915,776
2022-07-21	10.320	10.408	10.204	10.290	8.045	1,967,261
2022-07-20	10.468	10.574	10.346	10.428	8.152	3,241,931
2022-07-19	10.438	10.604	10.438	10.556	8.252	1,265,640
2022-07-18	10.548	10.600	10.492	10.519	8.223	3,053,555
2022-07-15	10.506	10.606	10.506	10.561	8.256	1,290,906
2022-07-14	10.720	10.720	10.428	10.522	8.226	1,658,841

← NewerPage 18 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.