Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	10.970	11.100	10.970	11.100	10.226	9,021
2025-02-20	10.900	10.915	10.740	10.740	9.895	1,210
2025-02-19	10.875	10.910	10.860	10.910	10.051	795
2025-02-18	10.830	10.930	10.825	10.930	10.070	3,362
2025-02-17	10.965	10.995	10.915	10.915	10.056	2,256
2025-02-14	11.020	11.020	10.840	10.840	9.987	10,933
2025-02-13	10.895	11.160	10.895	11.115	10.240	46,329
2025-02-12	10.680	10.790	10.640	10.640	9.802	210,422
2025-02-11	10.685	10.720	10.635	10.635	9.798	4,298
2025-02-10	10.535	10.670	10.535	10.600	9.766	16,286
2025-02-07	10.495	10.580	10.495	10.570	9.738	2,910
2025-02-06	10.450	10.540	10.450	10.465	9.641	13,373
2025-02-05	10.410	10.430	10.375	10.375	9.558	10,062
2025-02-04	10.375	10.470	10.375	10.375	9.558	84,283
2025-02-03	10.385	10.405	10.345	10.400	9.581	16,327
2025-01-31	10.380	10.400	10.265	10.265	9.457	1,296
2025-01-30	10.365	10.395	10.365	10.390	9.572	2,146
2025-01-29	10.350	10.425	10.350	10.415	9.595	10,675
2025-01-28	10.450	10.450	10.405	10.425	9.604	2,506
2025-01-27	10.300	10.375	10.300	10.305	9.494	18,470
2025-01-24	10.160	10.175	10.160	10.175	9.374	18
2025-01-23	10.225	10.225	10.170	10.205	9.402	39
2025-01-22	10.285	10.315	10.230	10.230	9.425	980
2025-01-21	10.260	10.320	10.230	10.315	9.503	6,605
2025-01-20	10.260	10.300	10.255	10.275	9.466	9,817
2025-01-17	10.185	10.245	10.180	10.240	9.434	17,075
2025-01-16	10.075	10.165	10.075	10.145	9.346	2,225
2025-01-15	10.040	10.165	10.025	10.165	9.365	27,157
2025-01-14	9.850	9.978	9.850	9.910	9.130	11,298
2025-01-13	9.728	9.860	9.728	9.816	9.043	20,827
2025-01-10	9.732	9.750	9.678	9.678	8.916	13,407
2025-01-09	9.612	9.680	9.592	9.592	8.837	3,002
2025-01-08	9.572	9.600	9.458	9.526	8.776	16,474
2025-01-07	9.578	9.634	9.530	9.618	8.861	6,627
2025-01-06	9.634	9.640	9.600	9.636	8.878	1,752
2025-01-03	9.680	9.684	9.588	9.588	8.833	1,543
2025-01-02	9.734	9.734	9.650	9.696	8.933	2,621
2024-12-30	9.586	9.636	9.586	9.626	8.868	1,950
2024-12-27	9.484	9.580	9.310	9.310	8.577	2,321
2024-12-23	9.458	9.550	9.416	9.550	8.798	10,041
2024-12-20	9.400	9.476	9.400	9.476	8.730	2,835
2024-12-19	9.488	9.540	9.380	9.540	8.789	40,254
2024-12-18	9.538	9.560	9.508	9.510	8.761	1,903
2024-12-17	9.566	9.652	9.550	9.600	8.844	24,274
2024-12-16	9.624	9.624	9.624	9.624	8.866	156
2024-12-13	9.540	9.628	9.540	9.610	8.854	1,426
2024-12-12	9.546	9.614	9.470	9.614	8.857	47,020
2024-12-11	9.640	9.640	9.558	9.604	8.848	13,653
2024-12-10	9.730	9.764	9.610	9.610	8.854	1,123
2024-12-09	9.760	9.772	9.730	9.772	9.003	2,868
2024-12-06	9.806	9.830	9.700	9.700	8.936	20,408
2024-12-05	9.476	9.680	9.476	9.642	8.883	12,648
2024-12-04	9.486	9.500	9.400	9.424	8.682	26,812
2024-12-03	9.700	9.702	9.678	9.682	8.920	45,424
2024-12-02	10.040	10.155	9.982	9.982	8.920	21,855
2024-11-29	10.020	10.070	10.005	10.055	8.985	2,266
2024-11-28	10.145	10.150	10.055	10.055	8.985	12,778
2024-11-27	10.055	10.110	9.936	9.936	8.879	6,032
2024-11-26	10.070	10.070	10.055	10.055	8.985	1,517
2024-11-25	10.040	10.110	9.956	10.110	9.034	23,092

← NewerPage 8 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.