Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	11.160	11.268	11.160	11.268	8.499	2,824
2022-04-13	11.130	11.200	11.122	11.152	8.412	15,761
2022-04-12	10.974	11.094	10.942	11.094	8.368	8,523
2022-04-11	11.110	11.128	11.086	11.112	8.381	7,044
2022-04-08	10.914	11.056	10.914	11.056	8.339	5,356
2022-04-07	10.840	11.000	10.832	10.848	8.182	3,386
2022-04-06	10.680	10.846	10.680	10.846	8.181	16,290
2022-04-05	10.726	10.726	10.604	10.704	8.074	5,447
2022-04-04	10.774	10.802	10.676	10.722	8.087	8,046
2022-04-01	10.700	10.898	10.656	10.778	8.130	10,632
2022-03-31	10.772	10.780	10.682	10.704	8.074	12,683
2022-03-30	10.742	10.760	10.640	10.748	8.107	22,821
2022-03-29	10.826	10.854	10.768	10.772	8.125	229
2022-03-28	10.878	10.946	10.844	10.854	8.187	20,578
2022-03-25	10.746	10.794	10.720	10.794	8.142	1,578
2022-03-24	10.708	10.714	10.702	10.714	8.081	7,412
2022-03-23	10.734	10.760	10.648	10.680	8.056	7,313
2022-03-22	10.668	10.750	10.650	10.708	8.077	7,657
2022-03-21	10.556	10.690	10.556	10.644	8.029	9,098
2022-03-18	10.624	10.624	10.478	10.542	7.952	15,064
2022-03-17	10.610	10.670	10.606	10.670	8.048	3,091
2022-03-16	10.672	10.696	10.596	10.596	7.992	7,922
2022-03-15	10.516	10.684	10.516	10.672	8.050	2,305
2022-03-14	10.544	10.616	10.538	10.596	7.992	3,905
2022-03-11	10.488	10.632	10.430	10.492	7.914	7,919
2022-03-10	10.598	10.700	10.432	10.700	8.071	11,673
2022-03-09	10.394	10.700	10.392	10.506	7.924	27,360
2022-03-08	10.404	10.438	10.262	10.274	7.749	11,081
2022-03-07	10.044	10.312	9.890	10.282	7.755	41,673
2022-03-04	10.668	10.668	10.296	10.424	7.863	45,561
2022-03-03	10.802	10.802	10.598	10.714	8.081	20,621
2022-03-02	10.748	10.818	10.650	10.808	8.152	9,585
2022-03-01	10.862	10.940	10.724	10.792	8.140	7,479
2022-02-28	10.728	10.828	10.710	10.828	8.167	1,824
2022-02-25	10.680	10.944	10.678	10.902	8.223	8,055
2022-02-24	10.774	10.870	10.656	10.704	8.074	14,154
2022-02-23	11.000	11.090	10.964	11.004	8.300	10,380
2022-02-22	10.826	10.968	10.806	10.968	8.273	22,799
2022-02-21	11.000	11.076	10.904	10.928	8.243	16,075
2022-02-18	11.052	11.052	10.934	11.000	8.297	7,938
2022-02-17	11.016	11.102	10.800	10.932	8.246	23,179
2022-02-16	10.892	10.900	10.842	10.868	8.197	7,617
2022-02-15	10.868	10.936	10.852	10.902	8.223	13,851
2022-02-14	10.800	10.866	10.620	10.866	8.196	76,606
2022-02-11	10.900	10.906	10.768	10.906	8.226	22,865
2022-02-10	10.820	10.922	10.814	10.856	8.188	15,278
2022-02-09	10.780	10.900	10.764	10.818	8.160	16,415
2022-02-08	10.700	10.862	10.700	10.758	8.114	56,625
2022-02-07	10.472	10.572	10.398	10.568	7.971	16,262
2022-02-04	10.482	10.510	10.420	10.470	7.897	10,132
2022-02-03	10.466	10.504	10.400	10.462	7.891	24,441
2022-02-02	10.296	10.402	10.296	10.384	7.832	5,136
2022-02-01	10.360	10.360	10.220	10.264	7.742	38,470
2022-01-31	10.496	10.496	10.326	10.430	7.867	11,590
2022-01-28	10.324	10.472	10.324	10.472	7.899	9,927
2022-01-27	10.178	10.442	10.178	10.312	7.778	30,790
2022-01-26	10.202	10.228	10.116	10.164	7.666	11,625
2022-01-25	10.006	10.206	10.006	10.138	7.647	37,696
2022-01-24	9.959	10.146	9.959	9.977	7.525	54,064
2022-01-21	9.872	9.887	9.800	9.871	7.445	4,536

← NewerPage 20 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.