Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	10.878	10.955	10.875	10.955	10.099	2,732,391
2025-02-19	10.868	10.918	10.830	10.890	10.039	1,127,868
2025-02-18	10.940	10.950	10.818	10.860	10.011	1,021,076
2025-02-17	10.895	11.003	10.895	10.915	10.062	763,393
2025-02-14	11.045	11.050	10.766	10.949	10.093	3,065,149
2025-02-13	10.800	11.190	10.800	11.128	10.258	8,584,564
2025-02-12	10.678	10.810	10.650	10.743	9.903	2,454,078
2025-02-11	10.653	10.725	10.600	10.646	9.814	4,993,880
2025-02-10	10.535	10.675	10.530	10.575	9.749	15,950,450
2025-02-07	10.540	10.595	10.440	10.548	9.723	4,485,385
2025-02-06	10.420	10.535	10.420	10.500	9.679	1,512,389
2025-02-05	10.402	10.455	10.395	10.420	9.606	666,219
2025-02-04	10.381	10.425	10.340	10.395	9.583	992,741
2025-02-03	10.340	10.435	10.340	10.403	9.590	940,494
2025-01-31	10.410	10.410	10.247	10.372	9.561	1,003,468
2025-01-30	10.359	10.570	10.165	10.395	9.583	10,986,870
2025-01-29	10.396	10.410	10.315	10.398	9.585	1,125,629
2025-01-28	10.305	10.460	10.265	10.417	9.602	870,477
2025-01-27	10.229	10.410	10.210	10.363	9.553	11,026,820
2025-01-24	10.229	10.280	10.115	10.205	9.407	6,391,969
2025-01-23	10.170	10.265	10.170	10.214	9.416	3,667,626
2025-01-22	10.305	10.350	10.195	10.340	9.532	646,367
2025-01-21	10.220	10.335	10.220	10.325	9.518	491,290
2025-01-20	10.239	10.315	10.175	10.303	9.497	2,307,195
2025-01-17	10.183	10.285	10.035	10.275	9.472	6,840,451
2025-01-16	10.101	10.170	10.015	10.094	9.305	537,569
2025-01-15	10.015	10.105	10.015	10.072	9.285	745,289
2025-01-14	9.853	9.978	9.826	9.908	9.134	464,624
2025-01-13	9.730	9.924	9.712	9.911	9.137	2,915,994
2025-01-10	9.649	9.774	9.644	9.703	8.945	1,632,888
2025-01-09	9.588	9.950	9.558	9.620	8.868	4,641,786
2025-01-08	9.581	9.608	9.442	9.507	8.764	507,025
2025-01-07	9.610	9.718	9.498	9.570	8.822	1,764,678
2025-01-06	9.674	9.674	9.590	9.640	8.887	273,204
2025-01-03	9.739	9.766	9.590	9.670	8.914	577,515
2025-01-02	9.702	9.738	9.638	9.674	8.918	357,685
2024-12-31	9.598	9.632	9.598	9.613	8.862	45,115
2024-12-30	9.587	9.646	9.578	9.608	8.857	9,088,002
2024-12-27	9.531	9.586	9.476	9.541	8.795	201,046
2024-12-24	9.501	9.580	9.460	9.552	8.806	28,456
2024-12-23	9.442	9.500	9.398	9.477	8.736	1,377,750
2024-12-20	9.384	9.456	9.384	9.434	8.697	2,384,392
2024-12-19	9.452	9.522	9.372	9.420	8.684	8,907,154
2024-12-18	9.520	9.568	9.506	9.546	8.799	6,843,081
2024-12-17	9.621	9.644	9.530	9.606	8.855	19,764,529
2024-12-16	9.600	9.632	9.552	9.584	8.835	57,253,699
2024-12-13	9.520	9.622	9.494	9.584	8.835	2,844,954
2024-12-12	9.513	9.616	9.512	9.562	8.815	12,060,820
2024-12-11	9.658	9.694	9.546	9.568	8.820	32,115,910
2024-12-10	9.734	9.768	9.684	9.706	8.948	5,449,613
2024-12-09	9.807	9.808	9.716	9.797	9.032	313,722
2024-12-06	9.839	9.852	9.700	9.745	8.983	1,466,816
2024-12-05	9.454	9.686	9.450	9.660	8.905	12,901,280
2024-12-04	9.574	9.574	9.390	9.550	8.804	2,671,373
2024-12-03	9.654	10.020	9.654	9.685	8.928	11,454,080
2024-12-02	10.010	10.115	9.970	9.983	8.926	21,253,270
2024-11-29	10.095	10.095	10.000	10.075	9.009	36,501,660
2024-11-28	10.115	10.235	10.085	10.128	9.055	343,321
2024-11-27	10.049	10.090	9.978	9.986	8.929	11,616,990
2024-11-26	10.040	10.160	10.040	10.074	9.008	20,309,760

← NewerPage 8 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.