Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	11.096	11.154	11.096	11.154	9.332	11,263
2023-09-18	11.048	11.098	11.044	11.098	9.285	2,251
2023-09-15	11.052	11.122	11.052	11.056	9.250	776
2023-09-14	11.004	11.036	10.970	10.970	9.178	16,473
2023-09-13	10.938	10.938	10.872	10.922	9.138	14,539
2023-09-12	10.978	11.020	10.960	10.974	9.181	13,759
2023-09-11	10.904	10.908	10.860	10.908	9.126	6,568
2023-09-08	10.820	10.820	10.796	10.804	9.039	1,375
2023-09-07	10.576	10.788	10.576	10.786	9.024	16,273
2023-09-06	10.448	10.536	10.420	10.536	8.815	3,584
2023-09-05	10.256	10.380	10.216	10.380	8.684	12,416
2023-09-04	10.426	10.460	10.364	10.384	8.687	2,524
2023-09-01	10.364	10.464	10.364	10.434	8.729	6,322
2023-08-31	10.450	10.476	10.356	10.356	8.664	16,667
2023-08-30	10.376	10.416	10.368	10.368	8.674	3,396
2023-08-29	10.364	10.400	10.360	10.364	8.671	20,140
2023-08-28	10.360	10.360	10.316	10.316	8.631	6,883
2023-08-25	10.272	10.272	10.266	10.266	8.589	10
2023-08-24	10.300	10.304	10.216	10.246	8.572	22,369
2023-08-22	10.256	10.268	10.188	10.188	8.523	181
2023-08-21	10.268	10.276	10.210	10.210	8.542	502
2023-08-18	10.236	10.252	10.236	10.252	8.577	392
2023-08-16	10.218	10.220	10.204	10.220	8.550	81
2023-08-15	10.306	10.306	10.236	10.236	8.564	222
2023-08-14	10.288	10.328	10.288	10.328	8.641	2
2023-08-11	10.260	10.264	10.220	10.242	8.569	6,067
2023-08-10	10.216	10.270	10.200	10.236	8.564	12,357
2023-08-09	10.140	10.192	10.140	10.174	8.512	30,756
2023-08-08	10.060	10.112	10.060	10.098	8.448	2,184
2023-08-07	10.102	10.102	10.076	10.100	8.450	28,772
2023-08-04	10.128	10.128	10.100	10.108	8.457	4,503
2023-08-03	10.118	10.118	9.992	10.102	8.452	11,605
2023-08-02	10.192	10.212	10.132	10.212	8.544	18,975
2023-08-01	10.248	10.312	10.226	10.226	8.555	41,745
2023-07-31	10.376	10.376	10.286	10.286	8.605	10,376
2023-07-28	10.366	10.382	10.366	10.382	8.686	200
2023-07-27	10.512	10.544	10.472	10.472	8.761	1,635
2023-07-26	10.514	10.518	10.320	10.518	8.800	18,745
2023-07-25	10.784	10.784	10.732	10.736	8.982	2,725
2023-07-24	10.844	10.956	10.836	10.852	9.079	4,752
2023-07-21	10.834	10.834	10.744	10.760	9.002	2,258
2023-07-20	10.618	10.800	10.618	10.794	9.030	22,682
2023-07-19	10.598	10.598	10.578	10.578	8.850	2
2023-07-18	10.392	10.436	10.348	10.436	8.731	5,552
2023-07-17	10.524	10.608	10.506	10.506	8.789	2,026
2023-07-14	10.462	10.568	10.462	10.478	8.766	5,141
2023-07-13	10.484	10.484	10.448	10.448	8.741	554
2023-07-12	10.500	10.500	10.466	10.466	8.756	2,165
2023-07-11	10.356	10.442	10.356	10.442	8.736	2,331
2023-07-10	10.390	10.436	10.372	10.372	8.677	1,153
2023-07-07	10.404	10.404	10.176	10.334	8.646	3,451
2023-07-06	10.504	10.504	10.400	10.470	8.759	16,513
2023-07-05	10.626	10.684	10.592	10.592	8.861	4,543
2023-07-04	10.652	10.660	10.610	10.610	8.877	246
2023-07-03	10.750	10.776	10.686	10.686	8.940	2,977
2023-06-30	10.732	10.788	10.704	10.704	8.955	9,400
2023-06-29	10.544	10.788	10.544	10.764	9.005	11,879
2023-06-28	10.512	10.536	10.512	10.524	8.805	8,454
2023-06-27	10.336	10.468	10.336	10.468	8.758	85,149
2023-06-26	10.376	10.382	10.376	10.382	8.686	637

← NewerPage 14 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.