Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	13.240	13.375	13.225	13.330	12.288	3,416,530
2025-05-20	12.990	13.280	12.990	13.229	12.195	4,194,822
2025-05-19	12.800	12.855	12.680	12.790	11.790	2,006,025
2025-05-16	12.645	12.755	12.620	12.735	11.740	6,913,438
2025-05-15	12.420	12.595	12.360	12.547	11.567	1,236,133
2025-05-14	12.300	12.465	12.275	12.360	11.394	9,888,833
2025-05-13	12.353	12.415	12.290	12.310	11.348	2,059,870
2025-05-12	12.600	12.630	12.305	12.350	11.385	832,813
2025-05-09	12.630	12.675	12.615	12.658	11.668	322,698
2025-05-08	12.775	12.775	12.600	12.600	11.615	1,195,675
2025-05-07	12.853	12.900	12.623	12.820	11.818	4,744,097
2025-05-06	12.753	12.835	12.700	12.835	11.832	651,259
2025-05-02	12.800	12.825	12.675	12.675	11.684	15,853
2025-04-30	12.593	12.785	12.550	12.785	11.786	4,910,462
2025-04-29	12.458	12.540	12.380	12.535	11.555	41,371
2025-04-28	12.400	12.485	12.310	12.390	11.422	13,495,300
2025-04-25	12.650	12.650	12.330	12.330	11.366	698,169
2025-04-24	12.540	12.730	12.450	12.660	11.671	7,018,177
2025-04-23	12.760	12.760	12.540	12.660	11.671	980,345
2025-04-22	12.530	12.790	12.530	12.750	11.754	10,747,620
2025-04-17	12.520	12.635	12.465	12.580	11.597	158,301
2025-04-16	12.468	12.560	12.390	12.510	11.532	10,547,810
2025-04-15	12.353	12.420	12.300	12.375	11.408	14,598,250
2025-04-14	12.353	12.410	12.245	12.300	11.339	9,936,777
2025-04-11	12.078	12.330	12.030	12.205	11.251	6,023,818
2025-04-10	12.060	12.060	11.761	11.882	10.953	3,305,267
2025-04-09	11.753	11.930	11.595	11.750	10.832	6,509,161
2025-04-08	11.940	11.955	11.660	11.910	10.979	1,031,688
2025-04-07	11.620	12.150	11.210	11.941	11.008	3,285,316
2025-04-04	12.425	12.500	12.110	12.359	11.393	2,237,125
2025-04-03	12.053	12.425	11.810	12.418	11.447	618,918
2025-04-02	11.993	12.115	11.970	11.998	11.061	2,134,739
2025-04-01	11.988	12.090	11.985	12.032	11.092	2,856,212
2025-03-31	11.900	11.995	11.815	11.943	11.010	423,082
2025-03-28	11.805	11.885	11.805	11.863	10.935	654,793
2025-03-27	11.683	11.800	11.665	11.780	10.860	1,454,379
2025-03-26	11.600	11.735	11.455	11.714	10.798	2,198,821
2025-03-25	11.778	11.815	11.730	11.745	10.827	622,407
2025-03-24	11.835	11.850	11.675	11.716	10.801	17,068,270
2025-03-21	11.868	11.890	11.647	11.842	10.916	9,137,160
2025-03-20	11.800	11.855	11.760	11.811	10.888	4,711,483
2025-03-19	11.778	11.835	11.750	11.807	10.884	4,109,458
2025-03-18	11.800	11.885	11.682	11.806	10.883	5,243,441
2025-03-17	11.768	11.820	11.730	11.740	10.822	4,131,006
2025-03-14	11.825	11.855	11.775	11.790	10.869	4,228,314
2025-03-13	11.745	11.855	11.745	11.801	10.879	3,841,554
2025-03-12	11.735	11.850	11.670	11.769	10.849	3,833,591
2025-03-11	11.758	11.890	11.715	11.821	10.897	7,623,878
2025-03-10	11.753	11.920	11.745	11.845	10.919	524,176
2025-03-07	11.605	11.740	11.605	11.712	10.797	318,453
2025-03-06	11.573	11.645	11.415	11.523	10.622	5,467,200
2025-03-05	11.568	11.600	11.480	11.550	10.647	2,687,563
2025-03-04	11.473	11.685	11.450	11.650	10.739	2,215,916
2025-03-03	11.400	11.590	11.370	11.448	10.554	5,549,605
2025-02-28	11.450	11.560	11.450	11.516	10.616	1,682,071
2025-02-27	11.330	11.450	11.330	11.450	10.555	1,319,316
2025-02-26	11.335	11.370	11.245	11.275	10.394	1,945,873
2025-02-25	11.200	11.395	11.170	11.319	10.435	2,022,626
2025-02-24	11.068	11.170	11.055	11.143	10.272	166,233
2025-02-21	10.953	11.075	10.945	10.992	10.133	7,705,853

← NewerPage 7 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.