Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	11.072	11.226	11.072	11.145	8.409	9,579,775
2022-04-12	11.044	11.106	10.932	11.080	8.360	12,021,800
2022-04-11	11.024	11.156	11.024	11.110	8.382	4,146,038
2022-04-08	10.884	11.078	10.884	11.019	8.314	5,282,172
2022-04-07	10.861	11.000	10.830	10.902	8.226	16,558,490
2022-04-06	10.690	10.852	10.658	10.774	8.129	2,297,541
2022-04-05	10.732	10.738	10.596	10.707	8.078	2,161,182
2022-04-04	10.810	10.810	10.642	10.721	8.089	1,877,962
2022-04-01	10.822	10.822	10.646	10.778	8.132	1,947,253
2022-03-31	10.690	10.780	10.664	10.703	8.075	2,145,527
2022-03-30	10.772	10.776	10.622	10.704	8.076	2,117,418
2022-03-29	10.926	10.926	10.750	10.796	8.146	2,711,238
2022-03-28	10.810	10.958	10.810	10.899	8.223	2,121,396
2022-03-25	10.674	10.801	10.674	10.754	8.114	3,537,653
2022-03-24	10.694	10.732	10.652	10.704	8.076	1,451,120
2022-03-23	10.701	10.778	10.590	10.691	8.066	2,137,839
2022-03-22	10.640	10.734	10.622	10.694	8.068	1,335,176
2022-03-21	10.600	10.696	10.500	10.684	8.061	7,384,428
2022-03-18	10.600	10.634	10.478	10.534	7.948	4,893,884
2022-03-17	10.610	10.683	10.568	10.682	8.060	8,253,409
2022-03-16	10.722	10.738	10.578	10.612	8.007	2,568,464
2022-03-15	10.496	10.696	10.496	10.623	8.015	6,608,632
2022-03-14	10.664	10.664	10.530	10.598	7.996	2,452,703
2022-03-11	10.545	10.688	10.428	10.530	7.945	4,181,406
2022-03-10	10.600	10.620	10.432	10.516	7.935	3,872,376
2022-03-09	10.444	10.530	10.392	10.475	7.903	3,370,660
2022-03-08	10.593	10.600	10.222	10.300	7.772	3,143,839
2022-03-07	10.222	10.322	9.893	10.180	7.681	2,416,977
2022-03-04	10.640	10.730	10.302	10.401	7.848	3,705,537
2022-03-03	10.808	10.812	10.596	10.716	8.085	3,468,759
2022-03-02	10.624	10.836	10.624	10.731	8.097	2,745,577
2022-03-01	10.712	10.936	10.712	10.794	8.144	4,582,534
2022-02-28	10.668	10.848	10.668	10.791	8.142	1,152,910
2022-02-25	10.709	10.956	10.624	10.867	8.199	2,791,094
2022-02-24	10.646	10.892	10.646	10.713	8.083	3,849,982
2022-02-23	10.962	11.112	10.962	11.028	8.320	4,852,004
2022-02-22	10.800	10.992	10.800	10.869	8.201	2,945,846
2022-02-21	10.916	11.068	10.916	11.004	8.303	2,553,437
2022-02-18	10.926	11.142	10.926	11.012	8.309	1,887,708
2022-02-17	10.941	11.124	10.814	10.957	8.267	4,323,375
2022-02-16	10.920	10.940	10.832	10.873	8.204	1,590,301
2022-02-15	10.838	10.948	10.838	10.892	8.218	2,616,540
2022-02-14	10.630	10.887	10.630	10.718	8.087	2,591,301
2022-02-11	10.880	10.926	10.778	10.822	8.166	1,181,587
2022-02-10	10.806	10.936	10.806	10.862	8.196	6,197,618
2022-02-09	10.684	10.914	10.684	10.832	8.173	4,150,809
2022-02-08	10.652	10.868	10.652	10.788	8.140	4,195,347
2022-02-07	10.422	10.578	10.402	10.413	7.857	2,164,130
2022-02-04	10.416	10.532	10.416	10.466	7.896	2,700,993
2022-02-03	10.382	10.518	10.370	10.475	7.904	3,455,839
2022-02-02	10.300	10.408	10.294	10.376	7.828	4,511,322
2022-02-01	10.424	10.438	10.208	10.253	7.736	3,978,138
2022-01-31	10.370	10.502	10.328	10.396	7.844	4,417,696
2022-01-28	10.386	10.472	10.322	10.448	7.883	3,068,759
2022-01-27	10.132	10.490	10.112	10.331	7.795	2,769,022
2022-01-26	10.151	10.248	10.122	10.162	7.667	2,941,575
2022-01-25	9.997	10.254	9.997	10.073	7.600	6,021,764
2022-01-24	9.914	10.152	9.914	10.085	7.609	4,244,021
2022-01-21	9.860	9.909	9.800	9.890	7.462	4,255,203
2022-01-20	9.948	10.010	9.896	9.933	7.494	1,299,389

← NewerPage 20 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.