Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	10.350	10.485	10.350	10.485	9.369	18,484
2024-08-30	10.390	10.410	10.275	10.305	9.209	4,281
2024-08-29	10.450	10.500	10.395	10.395	9.289	13,488
2024-08-28	10.405	10.435	10.400	10.435	9.325	1,283
2024-08-27	10.385	10.385	10.370	10.385	9.280	2,842
2024-08-26	10.275	10.325	10.275	10.320	9.222	779
2024-08-23	10.185	10.275	10.185	10.275	9.182	944
2024-08-22	10.180	10.210	10.165	10.170	9.088	9,157
2024-08-21	10.195	10.200	10.180	10.200	9.115	5,407
2024-08-20	10.325	10.325	10.145	10.200	9.115	2,824
2024-08-19	10.285	10.370	10.285	10.310	9.213	22,987
2024-08-16	10.180	10.250	10.180	10.250	9.159	428
2024-08-15	10.290	10.330	10.205	10.205	9.119	3,254
2024-08-14	10.230	10.265	10.205	10.265	9.173	718
2024-08-13	10.145	10.190	10.120	10.190	9.106	3,800
2024-08-12	10.155	10.155	10.090	10.115	9.039	825
2024-08-09	10.125	10.280	10.125	10.145	9.066	7,494
2024-08-08	10.155	10.200	10.140	10.160	9.079	7,586
2024-08-07	10.110	10.160	10.050	10.150	9.070	14,860
2024-08-06	10.120	10.120	10.000	10.095	9.021	43,026
2024-08-05	10.250	10.270	10.140	10.150	9.070	5,714
2024-08-02	10.265	10.325	10.250	10.325	9.226	11,369
2024-08-01	10.215	10.305	10.215	10.305	9.209	4,631
2024-07-31	10.215	10.255	10.210	10.255	9.164	5,825
2024-07-30	10.245	10.250	10.220	10.225	9.137	3,292
2024-07-29	10.330	10.330	10.230	10.285	9.191	11,669
2024-07-26	10.205	10.280	10.170	10.275	9.182	290,932
2024-07-25	10.250	10.280	10.145	10.275	9.182	21,373
2024-07-24	10.275	10.275	10.075	10.210	9.124	14,000
2024-07-23	10.085	10.130	10.070	10.080	9.007	10,288
2024-07-22	10.195	10.255	10.115	10.115	9.039	7,812
2024-07-19	10.210	10.215	10.150	10.180	9.097	1,601
2024-07-18	10.095	10.155	10.080	10.105	9.030	19,924
2024-07-17	9.994	10.065	9.992	10.035	8.967	21,995
2024-07-16	9.972	9.978	9.924	9.950	8.891	1,446
2024-07-15	9.914	10.005	9.914	9.988	8.925	3,534
2024-07-12	9.932	10.025	9.932	9.944	8.886	3,272
2024-07-11	10.040	10.055	9.900	9.916	8.861	7,947
2024-07-10	9.942	10.085	9.940	10.010	8.945	15,247
2024-07-09	9.824	9.864	9.750	9.820	8.775	32,045
2024-07-08	9.730	9.932	9.730	9.774	8.734	38,858
2024-07-05	9.672	9.764	9.672	9.742	8.705	17,627
2024-07-04	9.624	9.674	9.624	9.674	8.645	13,656
2024-07-03	9.552	9.580	9.524	9.524	8.511	13,760
2024-07-02	9.412	9.476	9.412	9.476	8.468	24,537
2024-07-01	9.594	9.600	9.424	9.424	8.421	5,852
2024-06-28	9.272	9.340	9.272	9.340	8.346	2,965
2024-06-27	9.384	9.408	9.296	9.296	8.307	16,937
2024-06-26	9.472	9.496	9.350	9.390	8.391	38,021
2024-06-25	9.588	9.588	9.462	9.462	8.455	11,587
2024-06-24	9.580	9.592	9.520	9.574	8.555	14,552
2024-06-21	9.544	9.612	9.544	9.552	8.536	20,888
2024-06-20	9.484	9.530	9.460	9.524	8.511	7,975
2024-06-19	9.396	9.518	9.396	9.518	8.505	14,732
2024-06-18	9.428	9.428	9.328	9.360	8.364	18,104
2024-06-17	9.310	9.388	9.252	9.344	8.350	6,102
2024-06-14	9.358	9.358	9.190	9.276	8.289	84,772
2024-06-13	9.500	9.500	9.384	9.426	8.423	17,635
2024-06-12	9.746	9.746	9.524	9.556	8.539	58,009
2024-06-11	9.950	9.950	9.740	9.800	8.757	33,940

← NewerPage 10 of 22 · 1,268 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	0.5000 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.