Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	10.788	10.788	10.648	10.676	9.173	7,276
2023-12-13	11.044	11.044	10.822	10.822	9.299	9,138
2023-12-12	11.000	11.160	11.000	11.160	9.589	2,484
2023-12-11	11.084	11.140	11.084	11.116	9.551	1,771
2023-12-08	11.104	11.110	11.078	11.110	9.546	4,119
2023-12-07	11.188	11.188	11.132	11.132	9.565	698
2023-12-06	11.166	11.202	11.146	11.146	9.577	969
2023-12-05	11.100	11.176	11.100	11.160	9.589	16,906
2023-12-04	11.042	11.130	11.026	11.130	9.563	12,906
2023-12-01	11.418	11.420	11.384	11.400	9.537	4,710
2023-11-30	11.246	11.336	11.150	11.150	9.328	7,073
2023-11-29	11.276	11.286	11.276	11.286	9.442	2,117
2023-11-28	11.312	11.312	11.294	11.294	9.449	2,567
2023-11-27	11.232	11.244	11.232	11.240	9.404	6,416
2023-11-24	11.148	11.174	11.148	11.174	9.348	200
2023-11-23	11.078	11.078	11.062	11.062	9.255	1,915
2023-11-22	11.092	11.104	11.080	11.080	9.270	262
2023-11-21	11.014	11.048	10.986	11.048	9.243	1,805
2023-11-20	11.050	11.050	11.016	11.026	9.225	85
2023-11-17	11.024	11.084	11.024	11.068	9.260	3,339
2023-11-16	10.984	10.992	10.976	10.992	9.196	2,145
2023-11-15	10.972	10.972	10.872	10.922	9.138	3,688
2023-11-14	11.040	11.040	10.948	10.950	9.161	10,688
2023-11-13	11.088	11.136	11.086	11.086	9.275	393
2023-11-10	11.102	11.102	11.054	11.054	9.248	479
2023-11-09	10.952	11.020	10.952	11.020	9.220	1,146
2023-11-08	10.946	10.968	10.934	10.966	9.174	10,911
2023-11-07	11.060	11.060	10.990	10.990	9.194	495
2023-11-06	11.156	11.156	11.096	11.096	9.283	1,161
2023-11-03	11.212	11.212	11.072	11.142	9.322	3,627
2023-11-02	11.188	11.252	11.180	11.202	9.372	27,942
2023-11-01	11.126	11.192	11.126	11.192	9.363	1,488
2023-10-31	11.080	11.118	11.080	11.118	9.301	1,240
2023-10-30	11.006	11.060	11.006	11.060	9.253	1,100
2023-10-27	11.004	11.052	11.002	11.002	9.204	2,566
2023-10-26	10.888	10.972	10.888	10.940	9.153	1,019
2023-10-25	10.824	10.878	10.824	10.878	9.101	396
2023-10-24	10.728	10.864	10.728	10.828	9.059	7,652
2023-10-23	10.802	10.812	10.754	10.754	8.997	5,546
2023-10-20	10.832	10.856	10.772	10.838	9.067	14,291
2023-10-18	11.012	11.024	10.972	11.004	9.206	8,140
2023-10-17	10.944	10.968	10.944	10.954	9.164	518
2023-10-16	11.076	11.076	10.920	10.920	9.136	828
2023-10-13	11.000	11.044	11.000	11.036	9.233	2,151
2023-10-12	10.900	10.936	10.900	10.936	9.149	430
2023-10-11	11.044	11.088	11.006	11.006	9.208	14,417
2023-10-10	11.040	11.040	10.992	11.010	9.211	10,051
2023-10-09	10.992	11.020	10.964	11.000	9.203	4,948
2023-10-06	11.004	11.020	10.990	10.990	9.194	5,514
2023-10-05	10.952	11.028	10.952	10.970	9.178	3,390
2023-10-04	10.900	11.048	10.898	10.984	9.189	34,577
2023-10-02	10.882	10.892	10.860	10.892	9.112	408
2023-09-29	10.780	10.874	10.766	10.858	9.084	3,545
2023-09-28	10.868	10.868	10.798	10.802	9.037	6,264
2023-09-27	10.944	10.944	10.804	10.834	9.064	13,466
2023-09-26	10.978	10.986	10.940	10.986	9.191	14,948
2023-09-25	11.098	11.098	10.970	11.008	9.209	1,033
2023-09-22	11.152	11.152	11.098	11.098	9.285	1,000
2023-09-21	11.248	11.286	11.168	11.286	9.442	2,853
2023-09-20	11.304	11.316	11.244	11.244	9.407	2,705

← NewerPage 13 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.