Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	10.692	10.756	10.554	10.710	8.373	2,661,129
2022-07-12	10.604	10.775	10.604	10.722	8.382	1,698,509
2022-07-11	10.572	10.618	10.454	10.571	8.264	5,829,361
2022-07-08	10.701	10.708	10.462	10.593	8.281	3,050,581
2022-07-07	11.092	11.092	10.742	10.742	8.398	2,406,300
2022-07-06	11.170	11.206	10.996	11.140	8.709	4,635,914
2022-07-05	11.248	11.270	11.042	11.152	8.718	6,675,011
2022-07-04	11.330	11.434	11.290	11.377	8.894	1,551,730
2022-07-01	11.301	11.320	11.084	11.258	8.801	1,746,257
2022-06-30	11.263	11.263	11.162	11.220	8.772	23,987,859
2022-06-29	11.269	11.360	11.110	11.245	8.791	2,332,714
2022-06-28	11.141	11.354	11.138	11.303	8.836	4,675,158
2022-06-27	11.147	11.178	11.076	11.086	8.667	1,490,506
2022-06-24	10.992	11.164	10.992	11.106	8.682	6,423,696
2022-06-23	11.018	11.140	11.018	11.094	8.673	1,064,941
2022-06-22	11.050	11.144	10.952	11.073	8.656	8,018,328
2022-06-21	11.030	11.030	10.918	10.946	8.558	1,009,109
2022-06-20	10.882	11.078	10.882	11.002	8.601	3,348,711
2022-06-17	10.826	10.996	10.826	10.942	8.554	2,205,441
2022-06-16	10.949	10.956	10.824	10.909	8.528	19,286,580
2022-06-15	10.848	10.956	10.848	10.886	8.510	16,859,100
2022-06-14	10.890	11.036	10.861	10.907	8.527	9,300,325
2022-06-13	10.970	10.970	10.796	10.859	8.489	3,116,667
2022-06-10	10.858	10.876	10.640	10.720	8.380	9,176,058
2022-06-09	10.821	10.894	10.808	10.850	8.483	9,055,666
2022-06-08	11.069	11.094	10.816	10.856	8.487	15,581,240
2022-06-07	11.101	11.110	11.048	11.071	8.655	2,114,093
2022-06-06	11.600	11.600	11.428	11.470	8.654	1,979,714
2022-06-01	11.596	11.725	11.596	11.643	8.785	57,708,801
2022-05-31	11.570	11.664	11.546	11.646	8.787	26,801,811
2022-05-30	11.698	11.698	11.420	11.564	8.725	7,045,129
2022-05-27	11.818	11.838	11.703	11.715	8.839	18,799,119
2022-05-26	11.778	11.854	11.778	11.821	8.919	8,176,927
2022-05-25	11.848	11.938	11.760	11.791	8.896	2,268,465
2022-05-24	11.720	11.814	11.692	11.756	8.870	1,980,359
2022-05-23	11.602	11.698	11.602	11.686	8.817	2,940,040
2022-05-20	11.591	11.618	11.518	11.579	8.737	3,015,019
2022-05-19	11.669	11.692	11.498	11.547	8.713	3,974,835
2022-05-18	11.734	11.742	11.658	11.740	8.858	2,671,221
2022-05-17	11.800	11.804	11.660	11.724	8.846	1,376,801
2022-05-16	11.686	11.796	11.650	11.720	8.843	12,081,400
2022-05-13	11.705	11.784	11.656	11.726	8.847	3,635,114
2022-05-12	11.610	11.808	11.610	11.696	8.825	3,371,235
2022-05-11	11.701	11.778	11.624	11.686	8.817	2,755,126
2022-05-10	11.640	11.794	11.602	11.711	8.836	3,132,698
2022-05-09	11.553	11.644	11.546	11.622	8.769	2,001,288
2022-05-06	11.524	11.628	11.508	11.573	8.732	4,655,344
2022-05-05	11.587	11.682	11.530	11.603	8.754	4,804,499
2022-05-04	11.423	11.590	11.422	11.503	8.679	9,047,543
2022-05-03	11.265	11.456	11.260	11.441	8.632	4,085,550
2022-04-29	11.381	11.384	11.242	11.316	8.538	2,646,674
2022-04-28	11.301	11.390	11.264	11.318	8.540	3,753,771
2022-04-27	11.110	11.348	11.110	11.263	8.498	2,913,666
2022-04-26	11.130	11.324	11.052	11.250	8.488	8,426,773
2022-04-25	11.065	11.182	11.002	11.132	8.399	9,036,602
2022-04-22	11.080	11.158	10.976	11.084	8.363	4,420,770
2022-04-21	11.178	11.178	11.080	11.087	8.366	5,075,191
2022-04-20	11.174	11.202	11.088	11.137	8.403	5,158,346
2022-04-19	11.248	11.288	11.168	11.205	8.454	19,452,660
2022-04-14	11.101	11.292	11.096	11.249	8.488	3,883,197

← NewerPage 19 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.