Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	9.954	10.020	9.918	9.948	8.890	73,800
2024-06-07	10.430	10.430	10.060	10.060	8.990	42,065
2024-06-06	10.525	10.545	10.450	10.545	9.423	11,450
2024-06-05	10.680	10.710	10.560	10.710	9.570	27,120
2024-06-04	10.480	10.565	10.480	10.565	9.441	16,262
2024-06-03	10.820	10.920	10.745	10.920	9.383	105,484
2024-05-30	10.650	10.800	10.650	10.800	9.280	573
2024-05-29	10.600	10.610	10.580	10.580	9.091	452
2024-05-28	10.690	10.690	10.605	10.605	9.112	9,893
2024-05-27	10.675	10.710	10.675	10.700	9.194	1,500
2024-05-24	10.650	10.675	10.650	10.675	9.172	8,108
2024-05-23	10.675	10.675	10.565	10.615	9.121	12,429
2024-05-22	10.710	10.710	10.625	10.705	9.198	15,614
2024-05-21	10.815	10.855	10.785	10.785	9.267	7,365
2024-05-20	10.850	10.850	10.830	10.830	9.305	300
2024-05-17	10.800	10.820	10.800	10.810	9.288	5,169
2024-05-16	10.670	10.750	10.650	10.750	9.237	14,508
2024-05-15	10.695	10.780	10.660	10.715	9.207	2,527
2024-05-14	10.660	10.705	10.640	10.670	9.168	5,437
2024-05-13	10.615	10.650	10.610	10.630	9.134	1,502
2024-05-10	10.645	10.670	10.565	10.585	9.095	2,747
2024-05-09	10.600	10.635	10.580	10.580	9.091	3,902
2024-05-08	10.480	10.520	10.480	10.510	9.030	2,465
2024-05-07	10.450	10.480	10.430	10.435	8.966	7,223
2024-05-06	10.440	10.495	10.430	10.430	8.962	8,492
2024-05-03	10.450	10.510	10.440	10.440	8.970	3,714
2024-05-02	10.375	10.445	10.375	10.390	8.927	2,098
2024-04-30	10.450	10.450	10.365	10.365	8.906	3,900
2024-04-29	10.430	10.530	10.400	10.485	9.009	23,747
2024-04-26	10.460	10.475	10.390	10.390	8.927	46,975
2024-04-25	10.535	10.540	10.460	10.480	9.005	6,431
2024-04-24	10.885	10.885	10.585	10.585	9.095	28,978
2024-04-23	11.115	11.115	11.035	11.035	9.482	4,309
2024-04-22	10.905	11.075	10.905	11.045	9.490	4,719
2024-04-19	10.715	10.880	10.715	10.855	9.327	8,921
2024-04-18	10.560	10.685	10.560	10.685	9.181	6,667
2024-04-17	10.450	10.610	10.450	10.560	9.073	663
2024-04-16	10.380	10.445	10.370	10.445	8.975	851
2024-04-15	10.425	10.445	10.375	10.385	8.923	4,666
2024-04-12	10.440	10.450	10.400	10.430	8.962	9,071
2024-04-11	10.455	10.510	10.375	10.375	8.914	4,541
2024-04-10	10.570	10.570	10.405	10.405	8.940	26,604
2024-04-09	10.580	10.580	10.560	10.565	9.078	3,036
2024-04-08	10.680	10.680	10.620	10.620	9.125	1,108
2024-04-05	10.800	10.800	10.680	10.700	9.194	1,022
2024-04-04	10.880	10.880	10.850	10.850	9.323	300
2024-04-03	10.900	10.900	10.855	10.855	9.327	139
2024-04-02	10.945	10.980	10.870	10.885	9.353	9,155
2024-03-28	10.848	10.884	10.848	10.870	9.340	4,070
2024-03-27	10.672	10.788	10.672	10.788	9.269	402
2024-03-26	10.622	10.648	10.576	10.628	9.132	3,144
2024-03-25	10.624	10.692	10.620	10.636	9.139	2,702
2024-03-22	10.554	10.654	10.554	10.606	9.113	2,325
2024-03-21	10.630	10.640	10.514	10.514	9.034	12,494
2024-03-20	10.610	10.632	10.574	10.632	9.135	2,988
2024-03-19	10.618	10.636	10.612	10.618	9.123	12,173
2024-03-18	10.502	10.600	10.502	10.592	9.101	4,759
2024-03-15	10.482	10.540	10.464	10.526	9.044	559
2024-03-14	10.452	10.472	10.416	10.436	8.967	5,761
2024-03-13	10.444	10.446	10.374	10.434	8.965	18,410

← NewerPage 11 of 22 · 1,264 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.