Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	9.950	9.992	9.899	9.912	7.476	16,711
2022-01-19	9.932	9.971	9.893	9.932	7.491	18,348
2022-01-18	9.822	9.975	9.790	9.970	7.520	21,792
2022-01-17	9.995	10.014	9.938	9.940	7.497	47,883
2022-01-14	9.866	9.991	9.855	9.962	7.514	60,688
2022-01-13	9.750	9.900	9.743	9.876	7.449	83,549
2022-01-12	9.750	9.772	9.690	9.743	7.349	30,467
2022-01-11	9.645	9.750	9.642	9.694	7.312	23,477
2022-01-10	9.476	9.672	9.450	9.628	7.262	14,360
2022-01-07	9.412	9.451	9.376	9.423	7.108	15,329
2022-01-06	9.400	9.446	9.390	9.426	7.110	19,917
2022-01-05	9.495	9.495	9.405	9.447	7.126	8,470
2022-01-04	9.500	9.522	9.467	9.495	7.162	20,211
2022-01-03	9.434	9.498	9.422	9.422	7.107	31,323
2021-12-30	9.407	9.417	9.393	9.417	7.103	1,897
2021-12-29	9.449	9.449	9.402	9.435	7.117	18,321
2021-12-28	9.396	9.449	9.396	9.419	7.105	23,098
2021-12-27	9.446	9.446	9.353	9.386	7.080	19,121
2021-12-23	9.400	9.413	9.356	9.364	7.063	22,958
2021-12-22	9.312	9.378	9.295	9.378	7.074	14,239
2021-12-21	9.270	9.350	9.249	9.250	6.977	6,686
2021-12-20	9.250	9.280	9.140	9.280	7.000	30,226
2021-12-17	9.250	9.308	9.240	9.293	7.009	38,066
2021-12-16	9.224	9.291	9.182	9.291	7.008	49,320
2021-12-15	9.217	9.239	9.155	9.239	6.969	7,255
2021-12-14	9.086	9.300	9.086	9.300	7.015	23,786
2021-12-13	8.950	9.007	8.935	9.007	6.794	29,603
2021-12-10	9.172	9.223	9.140	9.170	6.690	26,435
2021-12-09	9.249	9.261	9.140	9.140	6.669	19,077
2021-12-08	9.266	9.285	9.219	9.219	6.726	30,252
2021-12-07	9.335	9.350	9.278	9.278	6.769	3,998
2021-12-06	9.253	9.315	9.229	9.285	6.774	25,131
2021-12-03	9.303	9.303	9.116	9.197	6.710	71,303
2021-12-02	9.438	9.456	9.260	9.300	6.785	40,434
2021-12-01	9.514	9.632	9.498	9.617	7.017	7,315
2021-11-30	9.500	9.533	9.477	9.515	6.942	9,139
2021-11-29	9.607	9.695	9.599	9.610	7.011	33,449
2021-11-26	9.609	9.787	9.593	9.593	6.999	15,437
2021-11-25	9.848	9.950	9.848	9.950	7.260	20,628
2021-11-24	9.923	9.980	9.852	9.852	7.188	40,481
2021-11-23	9.899	9.979	9.863	9.920	7.238	44,079
2021-11-22	9.848	9.901	9.743	9.861	7.195	12,866
2021-11-19	9.746	9.746	9.620	9.652	7.042	59,599
2021-11-18	9.832	9.913	9.762	9.762	7.122	17,292
2021-11-17	9.798	9.798	9.704	9.772	7.130	28,332
2021-11-16	9.864	9.920	9.820	9.830	7.172	23,772
2021-11-15	9.851	9.895	9.837	9.837	7.177	108,281
2021-11-12	9.847	9.856	9.786	9.786	7.140	6,309
2021-11-11	9.850	9.900	9.811	9.850	7.187	94,737
2021-11-10	9.659	9.847	9.659	9.845	7.183	65,933
2021-11-09	9.586	9.693	9.586	9.659	7.047	14,905
2021-11-08	9.626	9.626	9.545	9.610	7.011	21,334
2021-11-05	9.555	9.658	9.524	9.631	7.027	22,951
2021-11-04	9.500	9.531	9.475	9.504	6.934	12,401
2021-11-03	9.542	9.542	9.476	9.521	6.947	12,647
2021-11-02	9.559	9.581	9.502	9.538	6.959	18,183
2021-11-01	9.464	9.611	9.464	9.558	6.974	3,362
2021-10-29	9.400	9.488	9.386	9.444	6.890	10,782
2021-10-28	9.444	9.485	9.420	9.424	6.876	6,799
2021-10-27	9.453	9.513	9.368	9.513	6.941	6,237

← NewerPage 21 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.