Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	9.258	9.282	9.124	9.124	7.130	4,272
2022-10-05	9.282	9.336	9.270	9.324	7.286	27,812
2022-10-04	9.504	9.504	9.444	9.473	7.403	3,211
2022-10-03	9.225	9.470	9.225	9.413	7.356	14,782
2022-09-30	9.318	9.318	9.259	9.259	7.236	2,545
2022-09-29	9.400	9.402	9.257	9.300	7.268	7,841
2022-09-28	9.470	9.486	9.420	9.483	7.411	4,868
2022-09-27	9.558	9.558	9.500	9.500	7.424	500
2022-09-26	9.583	9.600	9.500	9.592	7.496	10,126
2022-09-23	9.687	9.705	9.651	9.705	7.584	2,406
2022-09-22	9.732	9.837	9.732	9.837	7.687	2,445
2022-09-21	9.765	9.765	9.711	9.736	7.608	3,012
2022-09-20	10.012	10.012	9.791	9.796	7.655	5,525
2022-09-19	9.976	10.054	9.968	10.054	7.857	41,112
2022-09-16	10.176	10.176	10.082	10.082	7.879	1,544
2022-09-15	10.168	10.196	10.112	10.150	7.932	8,036
2022-09-14	10.130	10.180	10.112	10.148	7.930	6,161
2022-09-13	10.184	10.296	10.184	10.236	7.999	11,228
2022-09-12	10.170	10.244	10.128	10.196	7.968	10,726
2022-09-09	10.152	10.170	10.110	10.110	7.901	2,894
2022-09-08	10.134	10.140	10.032	10.068	7.868	841
2022-09-07	10.142	10.142	10.106	10.106	7.897	168
2022-09-06	10.142	10.202	10.124	10.202	7.972	1,616
2022-09-05	10.086	10.160	10.086	10.160	7.940	10,309
2022-09-02	10.108	10.206	10.108	10.180	7.955	17,369
2022-09-01	10.072	10.130	9.998	10.110	7.901	29,376
2022-08-31	10.172	10.172	10.052	10.104	7.896	1,339
2022-08-30	10.180	10.216	10.176	10.176	7.952	6,764
2022-08-29	10.000	10.208	10.000	10.208	7.977	8,547
2022-08-26	10.108	10.108	9.984	10.030	7.838	19,514
2022-08-24	10.270	10.270	10.162	10.176	7.952	304
2022-08-23	10.356	10.356	10.296	10.296	8.046	201
2022-08-22	10.320	10.358	10.258	10.336	8.077	3,494
2022-08-19	10.378	10.378	10.360	10.374	8.107	121
2022-08-18	10.316	10.400	10.316	10.332	8.074	253
2022-08-17	10.400	10.400	10.280	10.326	8.069	1,403
2022-08-16	10.332	10.370	10.296	10.296	8.046	350
2022-08-15	10.142	10.162	10.142	10.162	7.941	1,320
2022-08-12	10.180	10.180	10.092	10.126	7.913	1,393
2022-08-11	10.114	10.118	10.072	10.102	7.894	237
2022-08-10	10.248	10.248	10.106	10.106	7.897	10,821
2022-08-09	10.018	10.230	10.018	10.166	7.944	2,964
2022-08-08	10.146	10.146	10.048	10.048	7.852	53,762
2022-08-05	9.916	10.110	9.916	10.110	7.901	14,277
2022-08-04	9.902	9.993	9.816	9.935	7.764	2,734
2022-08-03	10.042	10.042	9.912	9.943	7.770	10,486
2022-08-02	10.094	10.096	10.064	10.064	7.865	1,096
2022-08-01	10.022	10.118	9.950	9.965	7.787	4,041
2022-07-29	9.907	10.020	9.873	9.989	7.806	11,748
2022-07-28	9.932	9.932	9.800	9.930	7.760	23,584
2022-07-27	10.160	10.160	10.116	10.160	7.940	541
2022-07-26	10.136	10.226	10.098	10.224	7.990	3,005
2022-07-25	10.160	10.284	10.160	10.264	8.021	4,425
2022-07-22	10.280	10.280	9.970	9.970	7.791	46,366
2022-07-21	10.364	10.380	10.210	10.308	8.055	24,962
2022-07-20	10.546	10.546	10.352	10.352	8.090	2,230
2022-07-19	10.472	10.580	10.472	10.544	8.240	1,291
2022-07-18	10.536	10.548	10.530	10.530	8.229	21
2022-07-15	10.554	10.604	10.546	10.568	8.258	7,812
2022-07-14	10.726	10.726	10.502	10.528	8.227	33,704

← NewerPage 18 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.