Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	14.300	14.410	14.280	14.410	13.752	1,927,961
2025-08-13	14.078	14.320	14.065	14.300	13.647	336,155
2025-08-12	14.140	14.220	14.100	14.100	13.457	11,615
2025-08-11	13.930	14.150	13.910	14.150	13.504	1,270,162
2025-08-08	13.853	13.970	13.850	13.930	13.294	6,038,866
2025-08-07	13.840	13.885	13.650	13.810	13.180	926,128
2025-08-06	13.753	13.960	13.700	13.890	13.256	600,784
2025-08-05	13.758	13.855	13.695	13.775	13.146	1,537,240
2025-08-04	13.788	13.825	13.720	13.735	13.108	1,373,308
2025-08-01	13.410	13.825	13.385	13.470	12.855	1,220,372
2025-07-31	13.205	13.395	13.205	13.346	12.737	1,478,405
2025-07-30	13.300	13.390	13.255	13.330	12.722	266,586
2025-07-29	13.020	13.470	12.920	13.340	12.731	1,084,074
2025-07-28	13.205	13.285	13.045	13.052	12.456	1,221,221
2025-07-25	13.305	13.335	13.225	13.312	12.704	1,989,551
2025-07-24	13.200	13.325	13.010	13.300	12.693	2,255,339
2025-07-23	13.220	13.250	12.989	13.115	12.517	644,966
2025-07-22	13.100	13.220	13.070	13.220	12.617	193,876
2025-07-21	13.173	13.220	12.960	13.080	12.483	377,410
2025-07-18	13.230	13.260	13.145	13.190	12.588	130,840
2025-07-17	13.145	13.210	13.019	13.180	12.579	1,621,003
2025-07-16	13.045	13.225	13.045	13.170	12.569	836,459
2025-07-15	13.230	13.230	13.010	13.070	12.474	365,650
2025-07-14	13.020	13.230	12.970	13.215	12.612	4,146,063
2025-07-11	13.020	13.035	12.955	12.990	12.397	1,068,017
2025-07-10	13.100	13.140	12.895	12.970	12.378	10,858,060
2025-07-09	13.063	13.205	13.030	13.105	12.507	591,263
2025-07-08	13.000	13.095	12.985	13.055	12.459	250,709
2025-07-07	13.300	13.500	12.915	13.040	12.445	2,949,953
2025-07-04	13.205	13.300	13.205	13.300	12.693	10,111,000
2025-07-03	13.220	13.280	13.115	13.130	12.531	1,664,585
2025-07-02	13.310	13.445	13.190	13.260	12.655	870,550
2025-07-01	13.000	13.235	13.000	13.200	12.598	805,652
2025-06-30	12.878	12.915	12.825	12.915	12.326	4,082,259
2025-06-27	12.753	12.855	12.690	12.832	12.246	807,489
2025-06-26	12.680	12.780	12.680	12.700	12.120	1,809,514
2025-06-25	12.700	12.760	12.625	12.700	12.120	4,630,791
2025-06-24	12.740	12.825	12.650	12.750	12.168	6,377,761
2025-06-23	12.705	12.790	12.690	12.740	12.159	10,939,120
2025-06-20	12.753	12.860	12.735	12.785	12.202	436,482
2025-06-19	12.788	12.940	12.720	12.720	12.140	670,045
2025-06-18	12.753	12.860	12.745	12.845	12.259	746,178
2025-06-17	12.710	12.745	12.515	12.650	12.073	6,324,980
2025-06-16	12.720	12.790	12.620	12.750	12.168	9,726,965
2025-06-13	12.585	12.825	12.585	12.750	12.168	13,543,640
2025-06-12	12.460	12.835	12.460	12.722	12.142	35,219,102
2025-06-11	12.553	12.616	12.490	12.575	12.001	775,005
2025-06-10	12.525	12.660	12.515	12.554	11.981	12,783,770
2025-06-09	12.700	12.730	12.590	12.615	12.039	219,184
2025-06-06	12.800	12.865	12.675	12.675	12.097	6,610,051
2025-06-05	12.763	12.825	12.700	12.784	12.200	1,049,347
2025-06-04	12.770	12.770	12.690	12.730	12.149	776,897
2025-06-03	12.793	12.845	12.695	12.700	12.120	502,190
2025-06-02	13.230	13.245	13.095	13.205	12.173	14,311,580
2025-05-30	13.163	13.285	13.135	13.135	12.108	6,848,392
2025-05-29	13.120	13.185	12.995	13.150	12.122	7,075,662
2025-05-28	13.205	13.265	13.160	13.169	12.140	1,293,396
2025-05-27	13.378	13.385	13.200	13.370	12.325	26,577,119
2025-05-23	13.378	13.405	13.270	13.340	12.297	22,386,939
2025-05-22	13.388	13.430	13.260	13.358	12.314	1,068,054

← NewerPage 6 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.