Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	13.993	14.205	13.905	14.143	13.498	1,496,939
2025-11-06	13.853	13.939	13.726	13.830	13.199	3,587,271
2025-11-05	13.705	13.850	13.705	13.710	13.084	1,232,916
2025-11-04	13.765	13.765	13.520	13.650	13.027	5,701,492
2025-11-03	13.978	14.160	13.830	13.895	13.261	490,722
2025-10-31	13.800	13.885	13.775	13.835	13.204	967,558
2025-10-30	13.788	13.855	13.650	13.700	13.075	1,917,714
2025-10-29	13.858	13.875	13.700	13.710	13.084	2,520,074
2025-10-28	13.910	13.915	13.645	13.875	13.242	6,673,106
2025-10-27	13.945	13.945	13.622	13.865	13.232	652,545
2025-10-24	14.153	14.190	13.815	13.995	13.356	479,386
2025-10-23	14.083	14.285	14.010	14.139	13.494	919,919
2025-10-22	14.130	14.130	13.925	14.070	13.428	2,162,197
2025-10-21	14.193	14.205	14.070	14.124	13.480	252,488
2025-10-20	14.159	14.265	14.159	14.170	13.523	34,958
2025-10-17	14.030	14.350	13.965	14.335	13.681	3,578,695
2025-10-16	13.883	14.130	13.865	14.100	13.457	1,785,303
2025-10-15	14.040	14.300	13.865	14.015	13.375	196,619
2025-10-14	13.493	13.590	13.430	13.560	12.941	697,282
2025-10-13	13.588	13.650	13.460	13.465	12.851	83,207
2025-10-10	13.610	13.635	13.550	13.575	12.956	2,766,557
2025-10-09	13.500	13.575	13.365	13.415	12.803	9,167,675
2025-10-08	13.255	13.450	13.255	13.390	12.779	1,980,607
2025-10-07	13.235	13.270	13.115	13.215	12.612	202,845
2025-10-06	13.310	13.350	13.075	13.140	12.540	449,260
2025-10-03	13.453	13.605	13.270	13.320	12.712	1,506,056
2025-10-02	13.453	13.610	13.290	13.585	12.965	311,278
2025-10-01	13.845	13.845	13.590	13.705	13.080	1,535,529
2025-09-30	13.653	13.810	13.590	13.810	13.180	4,465,321
2025-09-29	13.640	13.760	13.610	13.700	13.075	114,405
2025-09-26	13.600	13.815	13.560	13.760	13.132	395,112
2025-09-25	13.420	13.660	13.370	13.630	13.008	797,350
2025-09-24	13.630	13.750	13.350	13.475	12.860	2,484,474
2025-09-23	13.735	13.790	13.620	13.620	12.998	3,074,538
2025-09-22	13.553	13.815	13.550	13.710	13.084	106,616
2025-09-19	13.595	13.760	13.595	13.705	13.080	1,805,152
2025-09-18	13.693	13.720	13.545	13.685	13.061	5,745,982
2025-09-17	13.688	13.735	13.550	13.680	13.056	2,434,176
2025-09-16	13.793	13.810	13.620	13.670	13.046	3,341,518
2025-09-15	13.840	13.935	13.820	13.900	13.266	695,987
2025-09-12	13.950	13.950	13.850	13.900	13.266	6,766,295
2025-09-11	13.753	13.915	13.670	13.890	13.256	782,464
2025-09-10	13.653	13.730	13.520	13.720	13.094	443,133
2025-09-09	13.545	13.685	13.405	13.670	13.046	28,466
2025-09-08	13.588	13.620	13.465	13.525	12.908	4,130,750
2025-09-05	13.700	13.745	13.570	13.625	13.003	73,508
2025-09-04	13.500	13.790	13.440	13.715	13.089	170,188
2025-09-03	13.725	13.770	13.429	13.525	12.908	3,506,375
2025-09-02	13.825	13.850	13.730	13.785	13.156	372,247
2025-09-01	13.973	13.995	13.830	13.890	13.256	4,656,753
2025-08-29	13.753	13.950	13.695	13.863	13.230	1,249,542
2025-08-28	13.940	13.940	13.595	13.735	13.108	94,572
2025-08-27	13.800	13.905	13.570	13.860	13.228	448,262
2025-08-26	14.053	14.095	13.795	13.875	13.242	2,897,761
2025-08-22	14.445	14.540	14.445	14.497	13.835	721,145
2025-08-21	14.475	14.475	14.375	14.437	13.778	1,527,980
2025-08-20	14.365	14.530	14.365	14.485	13.824	2,373,442
2025-08-19	14.453	14.525	14.385	14.385	13.729	7,940,283
2025-08-18	14.465	14.560	14.465	14.485	13.824	137,046
2025-08-15	14.410	14.465	14.335	14.440	13.781	114,135

← NewerPage 5 of 22 · 1,266 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.