Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	10.000	10.110	9.964	10.073	9.006	39,878,359
2024-11-22	9.901	10.020	9.890	9.999	8.941	17,326,061
2024-11-21	9.893	9.938	9.840	9.858	8.814	10,546,190
2024-11-20	9.902	9.936	9.864	9.923	8.873	6,476,601
2024-11-19	9.858	9.894	9.772	9.870	8.825	528,599
2024-11-18	9.859	9.898	9.796	9.840	8.798	683,473
2024-11-15	9.781	9.830	9.738	9.802	8.765	507,717
2024-11-14	9.781	9.820	9.704	9.731	8.701	40,255,461
2024-11-13	9.731	9.784	9.666	9.712	8.684	26,122,891
2024-11-12	9.878	9.922	9.728	9.904	8.856	1,125,232
2024-11-11	9.988	10.010	9.912	9.955	8.901	2,039,987
2024-11-08	9.820	9.920	9.808	9.882	8.836	3,063,085
2024-11-07	9.994	9.994	9.804	9.882	8.836	909,300
2024-11-06	10.080	10.080	9.858	9.960	8.906	9,532,282
2024-11-05	10.101	10.155	10.050	10.125	9.054	143,945
2024-11-04	10.059	10.145	10.035	10.119	9.048	941,066
2024-11-01	10.101	10.170	9.969	10.108	9.038	260,375
2024-10-31	9.968	10.095	9.900	10.095	9.026	3,293,996
2024-10-30	10.002	10.085	9.918	9.978	8.922	2,688,715
2024-10-29	10.091	10.130	10.035	10.125	9.053	2,471,251
2024-10-28	10.049	10.160	10.005	10.055	8.990	1,127,340
2024-10-25	10.265	10.265	10.040	10.105	9.035	1,940,586
2024-10-24	10.268	10.385	10.225	10.244	9.159	930,406
2024-10-23	10.083	10.175	10.070	10.155	9.080	807,662
2024-10-22	10.100	10.100	10.000	10.020	8.959	527,182
2024-10-21	10.130	10.155	10.065	10.108	9.038	1,881,335
2024-10-18	10.270	10.270	10.140	10.175	9.098	606,299
2024-10-17	10.291	10.335	10.210	10.291	9.201	8,504,019
2024-10-16	10.124	10.290	10.080	10.205	9.125	3,688,494
2024-10-15	10.140	10.140	9.940	10.066	9.000	10,130,350
2024-10-14	10.044	10.110	10.025	10.075	9.008	939,241
2024-10-11	10.130	10.130	10.015	10.044	8.981	435,151
2024-10-10	10.188	10.200	10.115	10.160	9.085	748,487
2024-10-09	10.101	10.150	10.065	10.108	9.038	315,816
2024-10-08	9.949	10.145	9.942	10.094	9.026	1,096,744
2024-10-07	9.826	9.954	9.748	9.803	8.765	39,064,168
2024-10-04	9.900	9.900	9.726	9.805	8.767	9,549,536
2024-10-03	9.972	9.972	9.650	9.755	8.722	7,677,061
2024-10-02	10.274	10.300	10.135	10.162	9.086	2,581,630
2024-10-01	10.349	10.360	10.270	10.305	9.214	4,203,292
2024-09-30	10.435	10.435	10.245	10.320	9.227	4,131,128
2024-09-27	10.474	10.480	10.385	10.447	9.341	1,175,614
2024-09-26	10.685	10.685	10.340	10.513	9.400	3,084,889
2024-09-25	10.688	10.750	10.575	10.671	9.541	6,287,390
2024-09-24	10.840	10.840	10.640	10.686	9.555	719,633
2024-09-23	10.830	10.865	10.765	10.845	9.697	3,817,882
2024-09-20	10.780	10.915	10.780	10.847	9.699	1,477,852
2024-09-19	10.940	10.940	10.700	10.762	9.623	4,452,177
2024-09-18	10.853	10.935	10.835	10.918	9.762	4,365,047
2024-09-17	10.945	10.975	10.805	10.860	9.710	1,940,506
2024-09-16	10.800	10.930	10.800	10.914	9.759	2,458,069
2024-09-13	10.790	10.915	10.790	10.880	9.728	4,842,286
2024-09-12	10.800	10.825	10.690	10.770	9.630	6,742,932
2024-09-11	10.800	10.810	10.690	10.716	9.582	459,587
2024-09-10	10.758	10.790	10.690	10.767	9.627	790,780
2024-09-09	10.660	10.790	10.660	10.688	9.556	2,489,341
2024-09-06	10.700	10.785	10.700	10.748	9.610	667,676
2024-09-05	10.653	10.835	10.625	10.765	9.625	718,541
2024-09-04	10.500	10.640	10.500	10.583	9.463	3,101,727
2024-09-03	10.501	10.550	10.395	10.480	9.370	511,241

← NewerPage 9 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.