Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	13.275	13.380	13.250	13.355	12.304	3,152
2025-05-20	13.080	13.260	13.060	13.245	12.202	18,227
2025-05-19	12.795	12.855	12.780	12.855	11.843	1,597
2025-05-16	12.695	12.800	12.695	12.800	11.792	1,765
2025-05-15	12.425	12.580	12.390	12.580	11.590	2,613
2025-05-14	12.415	12.450	12.325	12.345	11.373	10,126
2025-05-13	12.405	12.405	12.240	12.240	11.277	3,692
2025-05-12	12.555	12.555	12.280	12.280	11.313	1,129
2025-05-09	12.655	12.660	12.620	12.655	11.659	3,246
2025-05-08	12.695	12.695	12.530	12.530	11.544	5,196
2025-05-07	12.885	12.885	12.735	12.755	11.751	2,726
2025-05-06	12.775	13.000	12.775	13.000	11.977	1,842
2025-05-05	12.725	12.775	12.700	12.700	11.700	862
2025-05-02	12.735	12.760	12.700	12.745	11.742	780
2025-04-30	12.670	12.775	12.670	12.715	11.714	1,161
2025-04-29	12.440	12.540	12.410	12.470	11.488	5,554
2025-04-28	12.385	12.385	12.310	12.310	11.341	1,488
2025-04-25	12.510	12.520	12.255	12.255	11.290	2,709
2025-04-24	12.470	12.730	12.470	12.645	11.650	12,726
2025-04-23	12.730	12.730	12.580	12.595	11.604	7,673
2025-04-22	12.590	12.775	12.590	12.680	11.682	5,511
2025-04-17	12.535	12.620	12.490	12.510	11.525	1,412
2025-04-16	12.470	12.550	12.420	12.535	11.548	9,846
2025-04-15	12.415	12.420	12.335	12.420	11.442	3,627
2025-04-14	12.295	12.390	12.250	12.250	11.286	2,962
2025-04-11	12.185	12.335	12.185	12.255	11.290	17,935
2025-04-10	11.915	12.300	11.860	12.300	11.332	3,188
2025-04-09	11.705	11.920	11.615	11.920	10.982	6,483
2025-04-08	11.710	12.000	11.710	12.000	11.055	36,354
2025-04-07	11.605	12.110	11.605	12.015	11.069	9,785
2025-04-04	12.415	12.500	12.110	12.175	11.217	13,799
2025-04-03	12.120	12.490	12.120	12.490	11.507	39,903
2025-04-02	12.080	12.080	11.975	12.060	11.111	11,558
2025-04-01	12.015	12.115	12.015	12.115	11.161	9,592
2025-03-31	11.880	11.990	11.880	11.990	11.046	37,247
2025-03-28	11.880	11.900	11.845	11.900	10.963	2,041
2025-03-27	11.685	11.835	11.685	11.835	10.903	9,711
2025-03-26	11.610	11.900	11.610	11.900	10.963	2,464
2025-03-25	11.775	11.825	11.730	11.825	10.894	7,233
2025-03-24	11.845	11.845	11.675	11.740	10.816	4,697
2025-03-21	11.860	11.880	11.765	11.765	10.839	3,645
2025-03-20	11.795	11.885	11.770	11.885	10.949	4,057
2025-03-19	11.775	11.865	11.775	11.865	10.931	3,390
2025-03-18	11.820	11.885	11.785	11.850	10.917	1,847
2025-03-17	11.820	11.860	11.740	11.860	10.926	3,443
2025-03-14	11.825	11.900	11.780	11.900	10.963	4,576
2025-03-13	11.775	12.000	11.775	12.000	11.055	3,550
2025-03-12	11.805	11.805	11.680	11.730	10.807	12,734
2025-03-11	11.880	11.890	11.715	11.835	10.903	6,742
2025-03-10	11.750	11.950	11.750	11.915	10.977	86,950
2025-03-07	11.670	11.900	11.655	11.900	10.963	8,760
2025-03-06	11.420	11.790	11.420	11.790	10.862	1,897
2025-03-05	11.545	11.600	11.505	11.540	10.632	6,556
2025-03-04	11.570	11.650	11.450	11.450	10.549	11,859
2025-03-03	11.510	11.580	11.500	11.580	10.668	6,164
2025-02-28	11.475	11.560	11.450	11.485	10.581	3,374
2025-02-27	11.380	11.440	11.380	11.390	10.493	8,047
2025-02-26	11.255	11.355	11.255	11.290	10.401	3,282
2025-02-25	11.200	11.390	11.100	11.100	10.226	22,871
2025-02-24	11.110	11.170	11.005	11.170	10.291	57,068

← NewerPage 7 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.