Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	10.264	10.370	10.264	10.370	8.676	377
2023-06-22	10.280	10.284	10.236	10.284	8.604	7,456
2023-06-21	10.292	10.408	10.284	10.408	8.708	17,523
2023-06-20	10.344	10.364	10.268	10.364	8.671	5,930
2023-06-19	10.328	10.380	10.260	10.380	8.684	16,931
2023-06-16	10.330	10.400	10.320	10.400	8.701	3,782
2023-06-15	10.282	10.416	10.282	10.416	8.714	5,733
2023-06-14	10.270	10.480	10.244	10.480	8.768	20,182
2023-06-13	10.366	10.366	10.284	10.346	8.656	17,711
2023-06-12	10.534	10.534	10.394	10.394	8.696	6,267
2023-06-09	10.610	10.610	10.500	10.586	8.856	43,472
2023-06-08	10.704	10.704	10.560	10.596	8.865	4,244
2023-06-07	10.672	10.746	10.672	10.746	8.990	2,249
2023-06-06	10.788	10.788	10.680	10.688	8.942	9
2023-06-05	10.720	10.808	10.720	10.804	9.039	21
2023-06-02	11.188	11.188	10.914	11.084	8.938	13,669
2023-06-01	11.182	11.212	11.166	11.178	9.014	8,997
2023-05-31	11.166	11.276	11.160	11.160	9.000	9,200
2023-05-30	11.312	11.320	11.168	11.218	9.046	1,590
2023-05-29	11.364	11.364	11.350	11.350	9.153	4
2023-05-26	11.360	11.360	11.244	11.244	9.067	27,705
2023-05-25	11.600	11.608	11.380	11.436	9.222	4,664
2023-05-24	11.700	11.700	11.524	11.568	9.329	16,780
2023-05-23	11.550	11.624	11.550	11.606	9.359	5,757
2023-05-22	11.416	11.520	11.416	11.494	9.269	5,934
2023-05-19	11.190	11.332	11.190	11.330	9.137	32,627
2023-05-18	11.364	11.380	11.340	11.340	9.145	1,750
2023-05-17	11.524	11.528	11.412	11.422	9.211	4,938
2023-05-16	11.484	11.530	11.484	11.530	9.298	34,295
2023-05-15	11.588	11.624	11.544	11.562	9.324	11,077
2023-05-12	11.496	11.560	11.496	11.560	9.322	1,420
2023-05-11	11.560	11.592	11.498	11.572	9.332	15,947
2023-05-10	11.676	11.676	11.600	11.624	9.374	3,102
2023-05-09	11.688	11.718	11.688	11.718	9.450	1,152
2023-05-08	11.640	11.676	11.640	11.652	9.396	4,502
2023-05-05	11.676	11.680	11.632	11.648	9.393	448
2023-05-04	11.672	11.708	11.640	11.680	9.419	420
2023-05-03	11.612	11.740	11.612	11.732	9.461	1,821
2023-05-02	11.732	11.788	11.590	11.616	9.367	6,442
2023-04-28	11.782	11.832	11.760	11.818	9.530	2,839
2023-04-27	11.700	11.850	11.656	11.806	9.521	22,298
2023-04-26	11.500	11.680	11.500	11.674	9.414	10,279
2023-04-25	11.316	11.416	11.316	11.416	9.206	6,757
2023-04-24	11.508	11.560	11.402	11.402	9.195	9,127
2023-04-21	11.504	11.572	11.496	11.526	9.295	11,644
2023-04-20	11.412	11.528	11.412	11.484	9.261	3,114
2023-04-19	11.456	11.508	11.456	11.462	9.243	15,244
2023-04-18	11.532	11.552	11.452	11.452	9.235	4,844
2023-04-17	11.216	11.388	11.200	11.388	9.184	4,948
2023-04-14	11.348	11.348	11.260	11.260	9.080	150
2023-04-13	11.340	11.352	11.312	11.352	9.155	7,990
2023-04-12	11.500	11.500	11.416	11.416	9.206	7,065
2023-04-11	11.474	11.496	11.412	11.428	9.216	5,486
2023-04-06	11.278	11.500	11.278	11.474	9.253	12,874
2023-04-05	11.120	11.268	11.110	11.250	9.072	2,485
2023-04-04	11.036	11.076	10.998	10.998	8.869	2,040
2023-04-03	10.942	11.000	10.942	10.968	8.845	2,953
2023-03-31	10.888	11.040	10.888	10.954	8.834	7,735
2023-03-30	10.820	10.840	10.800	10.834	8.737	1,190
2023-03-29	10.834	10.846	10.816	10.816	8.722	2,140

← NewerPage 15 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.