Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	16.095	16.525	16.095	16.420	16.420	5,366
2026-07-24	16.175	16.270	16.135	16.135	16.135	1,707
2026-07-23	16.405	16.460	16.305	16.330	16.330	4,300
2026-07-22	16.300	16.375	16.300	16.375	16.375	2,472
2026-07-21	16.250	16.250	16.125	16.155	16.155	2,964
2026-07-20	16.380	16.500	16.365	16.425	16.425	5,129
2026-07-17	16.470	16.580	16.470	16.495	16.495	1,588
2026-07-16	16.145	16.160	16.055	16.140	16.140	2,628
2026-07-15	16.220	16.350	16.220	16.330	16.330	3,899
2026-07-14	16.360	16.500	16.325	16.455	16.455	5,399
2026-07-13	15.950	16.285	15.950	16.215	16.215	10,988
2026-07-10	15.940	15.940	15.845	15.865	15.865	594
2026-07-09	15.960	15.960	15.780	15.845	15.845	4,985
2026-07-08	15.915	15.920	15.775	15.885	15.885	1,621
2026-07-07	15.800	16.025	15.800	16.025	16.025	9,950
2026-07-06	15.770	15.770	15.645	15.705	15.705	2,877
2026-07-03	15.735	15.880	15.735	15.850	15.850	1,487
2026-07-02	15.840	15.955	15.840	15.940	15.940	2,870
2026-07-01	16.500	16.500	15.735	15.795	15.795	7,044
2026-06-30	16.640	16.640	16.515	16.530	16.530	2,441
2026-06-29	16.955	16.955	16.735	16.785	16.785	6,530
2026-06-26	17.095	17.160	17.010	17.035	17.035	3,899
2026-06-25	17.030	17.030	17.000	17.015	17.015	1,765
2026-06-24	16.870	16.965	16.870	16.930	16.930	1,805
2026-06-23	16.940	17.050	16.915	16.955	16.955	3,977
2026-06-22	17.035	17.075	16.675	16.815	16.815	18,552
2026-06-19	16.965	16.985	16.930	16.985	16.985	3,036
2026-06-18	16.840	17.005	16.840	16.975	16.975	19,341
2026-06-17	16.815	16.930	16.715	16.930	16.930	2,052
2026-06-16	17.500	17.585	17.410	17.410	17.410	400
2026-06-15	17.605	17.605	17.330	17.410	17.410	354
2026-06-12	17.505	17.725	17.505	17.725	17.725	1,841
2026-06-11	17.610	17.780	17.595	17.780	17.780	826
2026-06-10	17.540	18.000	17.540	18.000	17.550	5,388
2026-06-09	17.710	17.905	17.620	17.645	17.204	7,110
2026-06-08	17.720	17.785	17.435	17.680	17.238	3,006
2026-06-05	17.535	17.565	17.440	17.460	17.024	3,352
2026-06-04	17.575	17.760	17.465	17.500	17.063	1,149
2026-06-03	17.715	17.830	17.690	17.690	17.248	3,299
2026-06-02	17.860	17.860	17.665	17.680	17.238	2,655
2026-06-01	17.820	17.855	17.820	17.850	17.404	728
2026-05-29	18.130	18.130	17.945	17.945	17.496	1,038
2026-05-28	18.075	18.125	18.075	18.125	17.672	324
2026-05-27	17.980	18.165	17.815	18.165	17.711	4,086
2026-05-26	18.170	18.170	17.970	18.100	17.648	13,308
2026-05-25	18.240	18.240	18.130	18.130	17.677	778
2026-05-22	18.365	18.365	18.195	18.195	17.740	33,353
2026-05-21	18.525	18.525	18.330	18.330	17.872	14,126
2026-05-20	18.655	18.790	18.570	18.635	18.169	12,857
2026-05-19	18.500	18.755	18.500	18.755	18.286	1,011
2026-05-18	18.205	18.425	18.205	18.425	17.964	32,831
2026-05-15	18.615	18.615	18.200	18.500	18.038	18,848
2026-05-14	18.620	18.620	18.480	18.480	18.018	10,488
2026-05-13	18.490	18.600	18.420	18.430	17.969	3,260
2026-05-12	18.290	18.375	18.185	18.215	17.760	2,320
2026-05-11	17.800	18.240	17.800	18.240	17.784	24,560
2026-05-08	17.720	17.835	17.720	17.835	17.389	1,182
2026-05-07	17.930	17.930	17.620	17.620	17.180	4,914
2026-05-06	17.945	18.155	17.670	18.125	17.672	9,264
2026-05-05	18.105	18.200	17.900	17.925	17.477	7,751

← NewerPage 2 of 3 · 130 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.