Orange SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 9.898 | 9.985 | 9.898 | 9.933 | 7.494 | 2,438,411 |
| 2022-01-18 | 9.787 | 9.981 | 9.767 | 9.881 | 7.455 | 1,922,199 |
| 2022-01-17 | 10.000 | 10.010 | 9.929 | 9.953 | 7.509 | 1,074,148 |
| 2022-01-14 | 9.890 | 9.996 | 9.844 | 9.947 | 7.505 | 1,793,061 |
| 2022-01-13 | 9.751 | 9.900 | 9.715 | 9.864 | 7.443 | 2,080,137 |
| 2022-01-12 | 9.770 | 9.771 | 9.694 | 9.747 | 7.354 | 5,510,730 |
| 2022-01-11 | 9.635 | 9.752 | 9.631 | 9.690 | 7.311 | 4,339,650 |
| 2022-01-10 | 9.492 | 9.691 | 9.435 | 9.620 | 7.258 | 2,822,570 |
| 2022-01-07 | 9.448 | 9.457 | 9.370 | 9.430 | 7.115 | 1,118,245 |
| 2022-01-06 | 9.451 | 9.460 | 9.383 | 9.427 | 7.113 | 3,108,557 |
| 2022-01-05 | 9.517 | 9.517 | 9.402 | 9.450 | 7.130 | 5,504,297 |
| 2022-01-04 | 9.463 | 9.536 | 9.463 | 9.503 | 7.170 | 1,856,524 |
| 2021-12-31 | 9.340 | 9.411 | 9.340 | 9.363 | 7.064 | 193,007 |
| 2021-12-30 | 9.420 | 9.433 | 9.392 | 9.415 | 7.103 | 1,878,005 |
| 2021-12-29 | 9.440 | 9.451 | 9.390 | 9.414 | 7.103 | 1,917,615 |
| 2021-12-24 | 9.332 | 9.414 | 9.330 | 9.372 | 7.071 | 3,473,445 |
| 2021-12-23 | 9.391 | 9.411 | 9.349 | 9.381 | 7.078 | 1,752,415 |
| 2021-12-22 | 9.360 | 9.380 | 9.288 | 9.309 | 7.024 | 4,464,384 |
| 2021-12-21 | 9.300 | 9.350 | 9.226 | 9.335 | 7.043 | 6,185,426 |
| 2021-12-20 | 9.247 | 9.261 | 9.143 | 9.189 | 6.933 | 4,188,234 |
| 2021-12-17 | 9.231 | 9.800 | 9.214 | 9.306 | 7.021 | 4,521,453 |
| 2021-12-16 | 9.234 | 9.272 | 9.171 | 9.219 | 6.956 | 4,485,756 |
| 2021-12-15 | 9.229 | 9.229 | 9.138 | 9.174 | 6.922 | 8,630,931 |
| 2021-12-14 | 9.144 | 9.244 | 9.100 | 9.189 | 6.933 | 42,733,980 |
| 2021-12-13 | 8.984 | 9.000 | 8.927 | 8.985 | 6.779 | 4,012,178 |
| 2021-12-10 | 9.231 | 9.231 | 9.131 | 9.171 | 6.693 | 1,074,021 |
| 2021-12-09 | 9.220 | 9.248 | 9.158 | 9.186 | 6.704 | 9,464,704 |
| 2021-12-08 | 9.295 | 9.295 | 9.218 | 9.248 | 6.749 | 3,164,779 |
| 2021-12-07 | 9.271 | 9.379 | 9.269 | 9.289 | 6.780 | 1,548,923 |
| 2021-12-06 | 9.320 | 9.320 | 9.218 | 9.269 | 6.765 | 12,624,390 |
| 2021-12-03 | 9.302 | 9.343 | 9.115 | 9.172 | 6.694 | 3,974,053 |
| 2021-12-02 | 9.498 | 9.506 | 9.254 | 9.268 | 6.764 | 2,877,071 |
| 2021-12-01 | 9.512 | 9.686 | 9.482 | 9.613 | 7.016 | 2,617,186 |
| 2021-11-30 | 9.549 | 9.549 | 9.455 | 9.499 | 6.933 | 4,871,886 |
| 2021-11-29 | 9.600 | 9.698 | 9.569 | 9.604 | 7.009 | 1,984,712 |
| 2021-11-26 | 9.796 | 9.796 | 9.621 | 9.680 | 7.064 | 2,010,525 |
| 2021-11-25 | 9.930 | 9.933 | 9.837 | 9.900 | 7.225 | 2,509,995 |
| 2021-11-24 | 9.930 | 10.000 | 9.873 | 9.935 | 7.251 | 2,040,238 |
| 2021-11-23 | 9.900 | 9.953 | 9.834 | 9.903 | 7.228 | 1,974,381 |
| 2021-11-22 | 9.721 | 9.905 | 9.721 | 9.818 | 7.166 | 4,959,291 |
| 2021-11-19 | 9.700 | 9.780 | 9.579 | 9.658 | 7.049 | 11,977,520 |
| 2021-11-18 | 9.800 | 9.924 | 9.776 | 9.806 | 7.157 | 13,108,110 |
| 2021-11-17 | 9.800 | 9.808 | 9.694 | 9.770 | 7.130 | 6,979,988 |
| 2021-11-16 | 9.840 | 9.926 | 9.810 | 9.835 | 7.178 | 1,766,848 |
| 2021-11-15 | 9.815 | 9.900 | 9.815 | 9.851 | 7.190 | 3,051,810 |
| 2021-11-12 | 9.835 | 9.862 | 9.819 | 9.862 | 7.198 | 1,670,813 |
| 2021-11-11 | 9.871 | 9.890 | 9.800 | 9.849 | 7.188 | 1,382,637 |
| 2021-11-10 | 9.654 | 9.850 | 9.654 | 9.828 | 7.173 | 1,621,391 |
| 2021-11-09 | 9.569 | 9.694 | 9.566 | 9.669 | 7.057 | 1,420,161 |
| 2021-11-08 | 9.593 | 9.629 | 9.548 | 9.601 | 7.007 | 4,026,241 |
| 2021-11-05 | 9.491 | 9.656 | 9.491 | 9.615 | 7.017 | 1,659,034 |
| 2021-11-04 | 9.532 | 9.552 | 9.469 | 9.506 | 6.938 | 2,421,915 |
| 2021-11-03 | 9.542 | 9.560 | 9.476 | 9.516 | 6.945 | 1,250,716 |
| 2021-11-02 | 9.551 | 9.593 | 9.508 | 9.545 | 6.966 | 3,758,180 |
| 2021-11-01 | 9.451 | 9.614 | 9.436 | 9.560 | 6.977 | 3,668,933 |
| 2021-10-29 | 9.454 | 9.454 | 9.371 | 9.436 | 6.887 | 2,185,553 |
| 2021-10-28 | 9.460 | 9.496 | 9.416 | 9.438 | 6.888 | 1,228,833 |
| 2021-10-27 | 9.444 | 9.528 | 9.364 | 9.455 | 6.900 | 3,829,451 |
| 2021-10-26 | 9.520 | 9.559 | 9.215 | 9.412 | 6.869 | 6,116,815 |
| 2021-10-25 | 9.623 | 9.687 | 9.581 | 9.626 | 7.026 | 12,027,770 |
← NewerPage 21 of 21 · 1,260 trading days
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.