Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	10.444	10.446	10.374	10.434	8.965	18,410
2024-03-12	10.590	10.620	10.434	10.434	8.965	21,737
2024-03-11	10.660	10.660	10.598	10.598	9.106	360
2024-03-08	10.476	10.590	10.476	10.590	9.099	16,805
2024-03-07	10.552	10.568	10.504	10.504	9.025	1,508
2024-03-06	10.656	10.656	10.532	10.532	9.049	325
2024-03-04	10.544	10.544	10.530	10.532	9.049	41,529
2024-03-01	10.578	10.632	10.568	10.574	9.085	3,139
2024-02-29	10.684	10.684	10.606	10.606	9.113	2,784
2024-02-28	10.800	10.832	10.676	10.684	9.180	2,543
2024-02-27	10.728	10.738	10.688	10.738	9.226	958
2024-02-26	10.722	10.722	10.692	10.696	9.190	1,354
2024-02-23	10.648	10.750	10.548	10.750	9.237	5,859
2024-02-22	10.820	10.868	10.766	10.766	9.250	5,566
2024-02-21	10.788	10.842	10.760	10.836	9.311	2,924
2024-02-20	10.820	10.896	10.820	10.896	9.362	1,154
2024-02-19	10.842	10.908	10.816	10.908	9.372	4,444
2024-02-16	10.736	10.760	10.728	10.754	9.240	6,139
2024-02-15	10.824	10.824	10.688	10.752	9.238	8,295
2024-02-14	10.624	10.698	10.616	10.626	9.130	16,734
2024-02-13	10.574	10.682	10.574	10.644	9.146	4,602
2024-02-12	10.508	10.576	10.508	10.562	9.075	1,600
2024-02-09	10.528	10.564	10.506	10.506	9.027	5,060
2024-02-08	10.612	10.636	10.602	10.602	9.110	2,497
2024-02-07	10.764	10.768	10.664	10.684	9.180	3,948
2024-02-06	10.840	10.840	10.798	10.798	9.278	4,742
2024-02-05	10.898	10.900	10.820	10.864	9.335	9,061
2024-02-02	10.954	10.964	10.954	10.964	9.421	1,480
2024-02-01	11.096	11.096	10.944	10.944	9.403	315
2024-01-31	10.966	11.010	10.938	11.010	9.460	1,170
2024-01-30	11.070	11.070	10.996	11.004	9.455	2,504
2024-01-29	11.158	11.158	11.004	11.042	9.488	15,957
2024-01-26	11.176	11.180	11.170	11.170	9.598	1,099
2024-01-25	11.244	11.244	11.212	11.222	9.642	1,701
2024-01-24	11.268	11.288	11.246	11.246	9.663	1,410
2024-01-23	11.230	11.310	11.230	11.294	9.704	8,603
2024-01-22	11.196	11.250	11.196	11.228	9.647	8,473
2024-01-19	11.208	11.218	11.180	11.200	9.623	14,915
2024-01-18	11.130	11.180	11.130	11.172	9.599	1,799
2024-01-17	11.132	11.202	11.060	11.202	9.625	7,518
2024-01-16	11.048	11.092	11.046	11.092	9.531	2,000
2024-01-15	10.830	11.100	10.830	11.100	9.537	11,351
2024-01-12	10.586	10.766	10.586	10.766	9.250	13,856
2024-01-11	10.660	10.660	10.524	10.538	9.055	1,472
2024-01-10	10.500	10.552	10.500	10.552	9.067	16,410
2024-01-09	10.692	10.692	10.532	10.536	9.053	14,163
2024-01-08	10.648	10.682	10.640	10.682	9.178	1,357
2024-01-05	10.664	10.752	10.634	10.700	9.194	10,458
2024-01-04	10.620	10.676	10.608	10.652	9.152	14,691
2024-01-03	10.592	10.632	10.576	10.618	9.123	2,932
2024-01-02	10.374	10.488	10.374	10.486	9.010	11,470
2023-12-29	10.320	10.320	10.284	10.284	8.836	920
2023-12-28	10.384	10.390	10.304	10.318	8.866	7,270
2023-12-27	10.416	10.416	10.344	10.382	8.921	1,863
2023-12-22	10.500	10.500	10.464	10.472	8.998	2,393
2023-12-21	10.436	10.448	10.432	10.442	8.972	728
2023-12-20	10.456	10.490	10.452	10.464	8.991	525
2023-12-19	10.412	10.412	10.374	10.382	8.921	2,881
2023-12-18	10.552	10.566	10.450	10.458	8.986	17,386
2023-12-15	10.638	10.638	10.532	10.568	9.080	38,619

← NewerPage 12 of 22 · 1,269 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.