Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	17.785	17.785	17.275	17.610	17.170	3,541
2026-04-30	17.770	17.930	17.750	17.930	17.482	1,234
2026-04-29	17.385	17.565	17.385	17.495	17.058	2,436
2026-04-28	17.315	17.590	17.315	17.540	17.102	1,323
2026-04-27	17.565	17.600	17.330	17.430	16.994	5,231
2026-04-24	17.875	17.935	17.600	17.600	17.160	10,773
2026-04-23	17.585	18.155	17.585	18.050	17.599	5,968
2026-04-22	17.760	17.800	17.350	17.350	16.916	2,024
2026-04-21	17.645	17.730	17.610	17.685	17.243	3,406
2026-04-20	17.305	17.755	17.305	17.755	17.311	2,201
2026-04-17	18.170	18.170	17.340	17.340	16.907	10,464
2026-04-16	17.740	18.135	17.740	18.105	17.652	13,584
2026-04-15	17.870	17.935	17.735	17.755	17.311	2,197
2026-04-14	17.500	17.735	17.495	17.735	17.292	4,323
2026-04-13	17.945	17.955	17.790	17.790	17.345	1,578
2026-04-10	17.970	18.070	17.970	18.070	17.618	781
2026-04-09	18.085	18.110	18.010	18.030	17.579	3,834
2026-04-08	18.115	18.115	17.715	18.005	17.555	15,195
2026-04-07	18.000	18.080	17.950	18.045	17.594	1,271
2026-04-02	17.825	17.995	17.745	17.995	17.545	24,842
2026-04-01	17.630	17.630	17.595	17.620	17.180	6,626
2026-03-31	17.665	17.795	17.625	17.650	17.209	14,991
2026-03-30	17.365	17.435	17.365	17.435	16.999	16,504
2026-03-27	17.255	17.410	17.225	17.380	16.946	26,295
2026-03-26	17.220	17.230	17.130	17.205	16.775	30,642
2026-03-25	17.015	17.180	17.015	17.180	16.751	2,723
2026-03-24	17.080	17.220	17.015	17.220	16.790	21,048
2026-03-23	16.945	17.160	16.805	16.975	16.551	44,568
2026-03-20	17.300	17.300	17.020	17.100	16.673	24,482
2026-03-19	17.370	17.370	17.205	17.205	16.775	9,284
2026-03-18	17.545	17.545	17.340	17.455	17.019	8,387
2026-03-17	17.590	17.745	17.590	17.745	17.301	34,242
2026-03-16	17.440	17.600	17.440	17.575	17.136	57,360
2026-03-13	17.095	17.565	17.050	17.490	17.053	16,888
2026-03-12	16.875	17.260	16.850	17.260	16.829	4,842
2026-03-11	17.015	17.055	16.955	16.955	16.531	3,770
2026-03-10	17.210	17.210	16.975	17.115	16.687	2,861
2026-03-09	17.000	17.165	17.000	17.125	16.697	9,002
2026-03-06	17.335	17.475	17.120	17.475	17.038	6,452
2026-03-05	17.825	17.885	17.480	17.480	17.043	8,310
2026-03-04	17.880	17.905	17.595	17.640	17.199	15,729
2026-03-03	17.705	17.780	17.545	17.735	17.292	16,893
2026-03-02	18.085	18.210	17.890	17.890	17.443	2,643
2026-02-27	17.825	18.145	17.825	18.080	17.628	3,804
2026-02-26	17.925	18.030	17.855	17.880	17.433	3,247
2026-02-25	18.020	18.110	18.000	18.110	17.657	6,904
2026-02-24	17.750	18.120	17.750	18.120	17.667	2,714
2026-02-23	17.620	17.760	17.535	17.760	17.316	3,112
2026-02-20	17.880	17.980	17.665	17.740	17.297	26,968
2026-02-19	17.560	18.190	17.550	18.140	17.687	23,027
2026-02-18	17.370	17.370	16.975	16.975	16.551	5,528
2026-02-17	17.350	17.350	17.185	17.255	16.824	2,779
2026-02-16	17.075	17.320	17.075	17.320	16.887	1,714
2026-02-13	17.160	17.325	17.070	17.325	16.892	5,005
2026-02-12	16.890	17.355	16.890	17.355	16.921	4,725
2026-02-11	16.460	17.225	16.460	17.120	16.692	5,634
2026-02-10	16.550	16.580	16.365	16.500	16.088	387
2026-02-09	16.485	16.590	16.475	16.590	16.175	4,445
2026-02-06	16.430	16.580	16.430	16.550	16.136	3,163
2026-02-05	16.295	16.470	16.155	16.470	16.058	8,715

← NewerPage 3 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.