Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	9.489	9.532	9.489	9.532	7.687	6,500
2023-01-02	9.319	9.495	9.319	9.495	7.657	10,377
2022-12-30	9.341	9.363	9.341	9.348	7.538	7,546
2022-12-29	9.330	9.392	9.330	9.392	7.574	100
2022-12-28	9.363	9.363	9.326	9.326	7.521	30
2022-12-27	9.350	9.363	9.345	9.363	7.551	6,184
2022-12-23	9.326	9.341	9.306	9.341	7.533	2,547
2022-12-22	9.259	9.309	9.259	9.300	7.500	3,251
2022-12-21	9.157	9.237	9.132	9.235	7.447	1,152
2022-12-20	9.134	9.150	9.119	9.119	7.354	1,187
2022-12-19	9.211	9.211	9.200	9.210	7.427	352
2022-12-16	9.246	9.246	9.102	9.189	7.410	2,308
2022-12-15	9.294	9.345	9.255	9.260	7.467	9,240
2022-12-14	9.236	9.270	9.200	9.270	7.476	7,801
2022-12-13	9.226	9.273	9.200	9.246	7.456	1,997
2022-12-12	9.298	9.298	9.246	9.263	7.470	5,176
2022-12-09	9.199	9.292	9.199	9.292	7.493	1,608
2022-12-08	9.258	9.258	9.177	9.212	7.429	18,317
2022-12-07	9.487	9.487	9.333	9.333	7.526	506
2022-12-06	9.440	9.547	9.399	9.547	7.699	4,329
2022-12-05	9.331	9.444	9.256	9.444	7.616	10,881
2022-12-02	9.612	9.689	9.611	9.689	7.572	11,570
2022-12-01	9.832	9.832	9.735	9.812	7.668	4,981
2022-11-30	9.816	9.828	9.749	9.828	7.680	2,871
2022-11-29	9.819	9.863	9.804	9.863	7.708	471
2022-11-28	9.870	9.918	9.786	9.918	7.750	17,854
2022-11-25	9.981	9.981	9.927	9.940	7.768	1,061
2022-11-24	9.888	9.974	9.888	9.965	7.787	7,060
2022-11-23	9.892	9.915	9.868	9.868	7.711	680
2022-11-22	9.900	9.951	9.884	9.892	7.730	19,681
2022-11-21	9.897	9.933	9.879	9.888	7.727	478
2022-11-18	9.825	9.870	9.803	9.803	7.661	5,988
2022-11-17	9.786	9.786	9.630	9.733	7.606	6,183
2022-11-16	9.672	9.748	9.657	9.748	7.618	482
2022-11-15	9.717	9.810	9.717	9.760	7.627	2,718
2022-11-14	9.690	9.840	9.690	9.757	7.625	10,242
2022-11-11	9.684	9.684	9.590	9.670	7.557	17,071
2022-11-10	9.756	9.809	9.756	9.760	7.627	1,972
2022-11-09	9.770	9.770	9.678	9.741	7.612	1,725
2022-11-08	9.804	9.811	9.770	9.770	7.635	4,374
2022-11-07	9.759	9.759	9.699	9.746	7.616	1,571
2022-11-04	9.663	9.800	9.663	9.770	7.635	11,079
2022-11-03	9.771	9.777	9.654	9.695	7.576	879
2022-11-02	9.723	9.772	9.690	9.761	7.628	3,260
2022-11-01	9.642	9.699	9.642	9.676	7.561	3,986
2022-10-31	9.597	9.666	9.579	9.623	7.520	11,167
2022-10-28	9.474	9.600	9.474	9.545	7.459	4,278
2022-10-27	9.471	9.506	9.404	9.404	7.349	4,260
2022-10-26	9.411	9.423	9.411	9.416	7.358	420
2022-10-25	9.276	9.306	9.200	9.252	7.230	32,836
2022-10-24	9.489	9.507	9.479	9.479	7.407	128
2022-10-21	9.456	9.456	9.440	9.440	7.377	2,003
2022-10-20	9.608	9.608	9.608	9.608	7.508	35
2022-10-19	9.522	9.549	9.522	9.523	7.442	554
2022-10-18	9.399	9.420	9.399	9.399	7.345	6,410
2022-10-17	9.372	9.414	9.372	9.399	7.345	581
2022-10-14	9.309	9.363	9.300	9.313	7.278	1,978
2022-10-13	9.210	9.288	9.210	9.275	7.248	459
2022-10-11	9.243	9.295	9.243	9.295	7.264	647
2022-10-07	9.096	9.219	9.081	9.199	7.189	3,332

← NewerPage 17 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.