Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	13.730	13.770	13.650	13.650	13.026	13,551
2025-11-04	13.745	13.745	13.555	13.695	13.069	3,025
2025-11-03	13.980	14.050	13.865	13.865	13.232	27,572
2025-10-31	13.835	13.855	13.835	13.835	13.203	600
2025-10-30	13.755	13.855	13.755	13.855	13.222	273
2025-10-29	13.715	13.750	13.700	13.700	13.074	5,557
2025-10-28	13.655	13.860	13.640	13.675	13.050	7,633
2025-10-27	13.905	13.905	13.675	13.675	13.050	739
2025-10-24	13.985	14.005	13.970	14.005	13.365	1,034
2025-10-23	14.115	14.220	14.025	14.145	13.499	4,716
2025-10-22	14.100	14.100	13.910	14.070	13.427	1,333
2025-10-21	14.100	14.155	14.055	14.070	13.427	1,686
2025-10-20	14.235	14.275	14.080	14.080	13.437	3,234
2025-10-17	14.085	14.330	14.085	14.330	13.675	22,083
2025-10-16	14.005	14.120	13.870	13.870	13.236	15,872
2025-10-15	14.180	14.180	13.875	14.025	13.384	8,298
2025-10-14	13.480	13.580	13.480	13.575	12.955	4,053
2025-10-13	13.600	13.600	13.435	13.470	12.855	15,186
2025-10-10	13.580	13.615	13.505	13.505	12.888	482
2025-10-09	13.500	13.560	13.470	13.535	12.917	9,629
2025-10-08	13.375	13.400	13.370	13.390	12.778	1,676
2025-10-07	13.175	13.245	13.140	13.185	12.583	23,981
2025-10-06	13.260	13.260	13.120	13.150	12.549	6,991
2025-10-03	13.535	13.535	13.220	13.220	12.616	36,238
2025-10-02	13.470	13.540	13.470	13.540	12.921	839
2025-10-01	13.785	13.785	13.610	13.760	13.131	16,758
2025-09-30	13.680	13.810	13.635	13.810	13.179	1,549
2025-09-29	13.675	13.690	13.565	13.565	12.945	393
2025-09-26	13.750	13.825	13.725	13.780	13.150	1,690
2025-09-25	13.645	13.645	13.560	13.560	12.941	1,804
2025-09-24	13.690	13.690	13.470	13.475	12.859	5,757
2025-09-23	13.705	13.775	13.665	13.665	13.041	537
2025-09-22	13.730	13.745	13.715	13.715	13.088	192
2025-09-19	13.685	13.710	13.640	13.670	13.046	1,561
2025-09-18	13.575	13.625	13.575	13.625	13.003	2,893
2025-09-17	13.675	13.675	13.640	13.655	13.031	1,932
2025-09-16	13.750	13.750	13.635	13.635	13.012	1,228
2025-09-15	13.865	13.930	13.865	13.875	13.241	3,528
2025-09-12	13.935	13.940	13.845	13.915	13.279	994
2025-09-11	13.840	13.870	13.835	13.855	13.222	1,786
2025-09-10	13.540	13.800	13.540	13.800	13.170	1,021
2025-09-09	13.560	13.705	13.530	13.680	13.055	6,061
2025-09-08	13.590	13.590	13.495	13.525	12.907	143,675
2025-09-05	13.665	13.750	13.570	13.675	13.050	152,688
2025-09-04	13.530	13.815	13.530	13.815	13.184	1,189
2025-09-03	13.700	13.700	13.445	13.445	12.831	6,889
2025-09-02	13.775	13.845	13.710	13.710	13.084	2,164
2025-09-01	13.955	13.955	13.870	13.870	13.236	1,887
2025-08-29	13.860	13.985	13.825	13.955	13.318	4,235
2025-08-28	13.705	13.765	13.705	13.765	13.136	79
2025-08-27	13.825	13.860	13.625	13.860	13.227	7,634
2025-08-26	14.040	14.040	13.785	13.910	13.275	4,505
2025-08-25	14.395	14.395	14.225	14.240	13.589	10,363
2025-08-22	14.500	14.800	14.475	14.800	14.124	4,974
2025-08-21	14.430	14.445	14.410	14.445	13.785	4,330
2025-08-20	14.415	14.415	14.150	14.150	13.504	10,301
2025-08-19	14.485	14.485	14.380	14.415	13.756	1,407
2025-08-18	14.500	14.540	14.490	14.490	13.828	2,130
2025-08-15	14.430	14.430	14.430	14.430	13.771	98
2025-08-14	14.315	14.400	14.315	14.385	13.728	2,243

← NewerPage 5 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.