Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	10.718	10.762	10.688	10.762	8.410	11,941
2022-07-11	10.612	10.612	10.574	10.600	8.283	5,170
2022-07-08	10.544	10.596	10.484	10.596	8.280	5,731
2022-07-07	11.038	11.038	10.744	10.748	8.399	12,039
2022-07-06	11.194	11.200	11.014	11.014	8.607	3,905
2022-07-05	11.178	11.250	11.046	11.224	8.771	102,895
2022-07-04	11.350	11.364	11.300	11.300	8.830	17,400
2022-07-01	11.208	11.290	11.108	11.290	8.823	6,494
2022-06-30	11.202	11.216	11.160	11.216	8.765	26,905
2022-06-29	11.114	11.254	11.112	11.254	8.794	6,848
2022-06-28	11.176	11.332	11.176	11.284	8.818	11,671
2022-06-27	11.098	11.134	11.086	11.134	8.701	2,284
2022-06-24	11.066	11.160	11.066	11.080	8.659	1,183
2022-06-23	11.044	11.120	11.040	11.040	8.627	12,820
2022-06-22	11.092	11.124	11.002	11.124	8.693	8,015
2022-06-21	10.974	11.002	10.952	10.952	8.559	2,971
2022-06-20	10.958	11.068	10.888	11.024	8.615	24,205
2022-06-17	10.912	10.984	10.800	10.936	8.546	21,756
2022-06-16	10.884	10.944	10.838	10.904	8.521	5,238
2022-06-15	10.890	10.938	10.872	10.888	8.508	1,723
2022-06-14	10.922	11.020	10.842	10.842	8.473	8,332
2022-06-13	10.886	10.896	10.800	10.896	8.515	11,724
2022-06-10	10.854	10.854	10.658	10.792	8.433	8,667
2022-06-09	10.842	10.892	10.842	10.858	8.485	1,365
2022-06-08	11.052	11.052	10.822	10.834	8.466	15,401
2022-06-07	11.102	11.102	11.076	11.098	8.673	2,528
2022-06-06	11.510	11.510	11.458	11.500	8.674	641
2022-06-03	11.478	11.558	11.470	11.558	8.718	47,471
2022-06-02	11.624	11.662	11.516	11.516	8.686	35,177
2022-06-01	11.676	11.694	11.600	11.646	8.784	4,784
2022-05-31	11.630	11.642	11.616	11.642	8.781	59
2022-05-30	11.486	11.580	11.448	11.512	8.683	3,893
2022-05-27	11.796	11.796	11.712	11.716	8.837	3,941
2022-05-26	11.790	11.852	11.780	11.798	8.899	3,421
2022-05-25	11.890	11.930	11.770	11.770	8.878	11,034
2022-05-24	11.710	11.804	11.710	11.776	8.882	59,130
2022-05-23	11.598	11.704	11.598	11.704	8.828	11,400
2022-05-20	11.580	11.586	11.572	11.580	8.734	5,754
2022-05-19	11.668	11.680	11.500	11.546	8.709	10,681
2022-05-18	11.722	11.734	11.654	11.686	8.814	22,394
2022-05-17	11.756	11.800	11.674	11.726	8.845	5,112
2022-05-16	11.718	11.800	11.664	11.728	8.846	4,921
2022-05-13	11.686	11.790	11.678	11.678	8.808	16,868
2022-05-12	11.686	11.764	11.684	11.684	8.813	5,188
2022-05-11	11.716	11.734	11.672	11.672	8.804	13,774
2022-05-10	11.612	11.780	11.612	11.718	8.839	8,477
2022-05-09	11.574	11.652	11.554	11.636	8.777	24,131
2022-05-06	11.622	11.630	11.500	11.574	8.730	4,891
2022-05-05	11.580	11.650	11.568	11.596	8.747	3,100
2022-05-04	11.470	11.562	11.470	11.492	8.668	8,326
2022-05-03	11.384	11.444	11.384	11.444	8.632	1,199
2022-05-02	11.308	11.380	11.238	11.256	8.490	7,810
2022-04-28	11.364	11.374	11.274	11.320	8.538	5,839
2022-04-27	11.124	11.332	11.124	11.308	8.529	5,418
2022-04-26	11.120	11.320	11.120	11.248	8.484	6,840
2022-04-25	11.070	11.170	11.070	11.126	8.392	249
2022-04-22	11.014	11.160	10.950	10.950	8.259	27,837
2022-04-21	11.100	11.148	11.070	11.078	8.356	3,690
2022-04-20	11.188	11.188	11.140	11.140	8.403	188
2022-04-19	11.198	11.274	11.178	11.178	8.431	5,291

← NewerPage 19 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.