Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	16.155	16.740	16.155	16.380	15.971	13,402
2026-02-03	15.960	15.960	15.770	15.890	15.493	3,087
2026-02-02	15.805	15.915	15.805	15.910	15.512	3,374
2026-01-30	15.580	15.660	15.520	15.610	15.220	2,056
2026-01-29	15.590	15.735	15.570	15.585	15.195	8,059
2026-01-28	15.305	15.675	15.255	15.675	15.283	2,370
2026-01-27	15.330	15.405	15.330	15.405	15.020	1,137
2026-01-26	15.100	15.295	15.090	15.260	14.879	3,384
2026-01-23	14.965	14.995	14.925	14.995	14.620	1,668
2026-01-22	14.585	14.950	14.585	14.935	14.562	14,501
2026-01-21	14.635	14.665	14.510	14.510	14.147	4,432
2026-01-20	14.775	14.855	14.665	14.665	14.298	3,561
2026-01-19	14.820	14.965	14.750	14.750	14.381	6,729
2026-01-16	14.700	14.880	14.700	14.745	14.376	3,082
2026-01-15	14.505	14.615	14.505	14.615	14.250	1,087
2026-01-14	14.250	14.590	14.250	14.545	14.181	5,481
2026-01-13	14.085	14.185	14.060	14.115	13.762	1,566
2026-01-12	14.185	14.245	14.070	14.190	13.835	6,723
2026-01-09	14.525	14.525	14.210	14.215	13.860	3,012
2026-01-08	14.555	14.675	14.555	14.650	14.284	4,277
2026-01-07	14.360	14.535	14.320	14.490	14.128	11,064
2026-01-06	14.470	14.525	14.390	14.410	14.050	6,912
2026-01-05	14.290	14.290	14.080	14.170	13.816	2,739
2026-01-02	14.260	14.360	14.250	14.340	13.982	4,328
2025-12-30	14.180	14.195	14.180	14.195	13.840	1,923
2025-12-29	14.005	14.200	14.005	14.185	13.830	15,453
2025-12-23	13.955	14.060	13.955	14.035	13.684	2,237
2025-12-22	13.770	13.935	13.770	13.920	13.572	2,689
2025-12-19	13.885	13.920	13.855	13.920	13.572	186
2025-12-18	13.845	13.905	13.835	13.875	13.528	3,417
2025-12-17	13.640	13.800	13.640	13.800	13.455	3,876
2025-12-16	13.845	13.845	13.600	13.615	13.275	4,931
2025-12-15	13.610	13.905	13.550	13.870	13.523	12,128
2025-12-12	13.720	13.720	13.655	13.680	13.338	436
2025-12-11	13.645	13.730	13.645	13.730	13.387	3,577
2025-12-10	13.630	13.685	13.500	13.665	13.323	47,706
2025-12-09	13.695	13.760	13.660	13.695	13.353	3,392
2025-12-08	13.715	13.720	13.620	13.690	13.348	13,168
2025-12-05	14.010	14.010	13.770	13.770	13.426	20,195
2025-12-04	14.020	14.070	14.020	14.050	13.699	1,103
2025-12-03	14.015	14.115	14.015	14.040	13.689	3,328
2025-12-02	13.785	14.055	13.785	14.020	13.670	1,833
2025-12-01	14.155	14.205	14.140	14.140	13.494	1,700
2025-11-28	14.180	14.220	14.000	14.220	13.570	8,923
2025-11-27	14.075	14.150	14.055	14.150	13.504	1,307
2025-11-26	13.935	14.155	13.935	13.945	13.308	2,517
2025-11-25	13.960	14.075	13.960	14.010	13.370	15,846
2025-11-24	13.950	14.010	13.950	13.960	13.322	1,100
2025-11-21	13.640	13.945	13.640	13.930	13.294	625
2025-11-20	13.795	13.795	13.680	13.700	13.074	7,813
2025-11-19	13.890	13.945	13.720	13.860	13.227	47,291
2025-11-18	13.950	14.015	13.865	14.015	13.375	9,259
2025-11-17	14.060	14.060	14.005	14.055	13.413	1,955
2025-11-14	14.240	14.240	13.910	14.045	13.403	12,157
2025-11-13	14.245	14.420	14.210	14.365	13.709	42,349
2025-11-12	14.190	14.250	14.190	14.250	13.599	16,650
2025-11-11	14.230	14.245	14.175	14.175	13.527	10,390
2025-11-10	14.080	14.185	14.060	14.165	13.518	14,619
2025-11-07	13.970	14.230	13.970	14.145	13.499	2,559
2025-11-06	13.820	13.905	13.815	13.905	13.270	922

← NewerPage 4 of 5 · 253 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.