Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	10.860	10.860	10.808	10.808	8.716	221
2023-03-27	10.864	11.004	10.864	10.888	8.780	7,934
2023-03-24	10.750	10.750	10.540	10.680	8.613	6,071
2023-03-23	10.798	10.876	10.798	10.830	8.734	5,175
2023-03-22	10.800	10.880	10.792	10.830	8.734	4,091
2023-03-21	10.714	10.868	10.714	10.820	8.726	3,752
2023-03-20	10.592	10.724	10.592	10.704	8.632	329
2023-03-17	10.676	10.740	10.570	10.570	8.524	11,407
2023-03-16	10.800	10.828	10.728	10.728	8.651	3,867
2023-03-15	10.714	10.802	10.696	10.734	8.656	4,330
2023-03-14	10.706	10.764	10.680	10.690	8.621	5,235
2023-03-13	10.680	10.768	10.638	10.734	8.656	15,988
2023-03-10	10.828	10.872	10.828	10.872	8.767	185
2023-03-09	10.828	10.828	10.828	10.828	8.732	520
2023-03-08	10.780	10.850	10.774	10.824	8.729	4,232
2023-03-07	10.798	10.828	10.764	10.782	8.695	5,210
2023-03-06	10.804	10.876	10.800	10.876	8.771	1,270
2023-03-03	10.754	10.782	10.748	10.762	8.679	1,382
2023-03-02	10.716	10.760	10.716	10.752	8.671	14,338
2023-03-01	10.752	10.824	10.732	10.740	8.661	5,176
2023-02-28	10.858	10.868	10.794	10.796	8.706	1,248
2023-02-27	10.872	10.894	10.840	10.868	8.764	8,072
2023-02-24	10.900	10.900	10.832	10.882	8.776	1,057
2023-02-23	10.874	10.888	10.744	10.774	8.688	23,391
2023-02-22	10.764	10.922	10.764	10.888	8.780	38,222
2023-02-21	10.844	10.844	10.732	10.788	8.700	18,094
2023-02-20	10.818	10.826	10.748	10.826	8.730	1,605
2023-02-17	10.616	10.746	10.522	10.700	8.629	17,682
2023-02-16	10.434	10.688	10.352	10.614	8.559	52,339
2023-02-15	9.985	10.056	9.924	10.056	8.109	3,608
2023-02-14	9.786	9.966	9.786	9.928	8.006	21,582
2023-02-13	9.707	9.732	9.693	9.709	7.830	17,565
2023-02-10	9.583	9.690	9.583	9.689	7.813	10,184
2023-02-09	9.686	9.686	9.540	9.562	7.711	9,334
2023-02-08	9.615	9.644	9.606	9.620	7.758	4,755
2023-02-07	9.555	9.564	9.549	9.564	7.713	1,135
2023-02-06	9.587	9.600	9.550	9.560	7.709	7,897
2023-02-03	9.628	9.696	9.597	9.609	7.749	3,173
2023-02-02	9.674	9.735	9.650	9.659	7.789	26,490
2023-02-01	9.729	9.729	9.633	9.717	7.836	12,521
2023-01-31	9.620	9.720	9.620	9.717	7.836	3,955
2023-01-30	9.579	9.636	9.567	9.615	7.754	1,061
2023-01-27	9.528	9.545	9.498	9.545	7.697	2,245
2023-01-26	9.644	9.650	9.567	9.567	7.715	25,714
2023-01-25	9.585	9.608	9.519	9.608	7.748	764
2023-01-24	9.581	9.645	9.516	9.628	7.764	19,795
2023-01-23	9.630	9.672	9.570	9.590	7.734	3,512
2023-01-20	9.585	9.639	9.580	9.614	7.753	2,590
2023-01-19	9.610	9.610	9.490	9.567	7.715	14,898
2023-01-18	9.662	9.672	9.600	9.617	7.755	3,782
2023-01-17	9.692	9.738	9.660	9.677	7.804	11,495
2023-01-16	9.704	9.750	9.618	9.646	7.779	6,652
2023-01-13	9.960	9.960	9.909	9.924	8.003	3,892
2023-01-12	9.894	9.909	9.894	9.909	7.991	2,100
2023-01-11	9.966	9.972	9.762	9.783	7.889	3,493
2023-01-10	9.882	9.896	9.882	9.896	7.980	700
2023-01-09	9.757	9.888	9.756	9.888	7.974	6,772
2023-01-06	9.943	9.943	9.895	9.895	7.980	545
2023-01-05	9.791	9.912	9.791	9.898	7.982	6,334
2023-01-04	9.600	9.806	9.600	9.806	7.908	21,879

← NewerPage 16 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.