Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	10.040	10.110	9.956	10.110	9.034	23,092
2024-11-22	9.956	9.994	9.946	9.994	8.931	10,783
2024-11-21	9.900	9.916	9.862	9.862	8.813	482
2024-11-20	9.916	9.944	9.916	9.944	8.886	176
2024-11-19	9.820	9.944	9.794	9.944	8.886	1,989
2024-11-18	9.800	9.826	9.800	9.826	8.780	173
2024-11-15	9.754	9.820	9.754	9.806	8.763	8,733
2024-11-14	9.722	9.762	9.720	9.754	8.716	11,387
2024-11-13	9.728	9.740	9.662	9.698	8.666	18,677
2024-11-12	9.830	9.830	9.732	9.754	8.716	11,451
2024-11-11	9.924	9.996	9.924	9.966	8.906	5,337
2024-11-08	9.838	9.924	9.830	9.924	8.868	15,918
2024-11-07	9.976	9.982	9.816	9.830	8.784	23,261
2024-11-06	10.035	10.035	9.900	9.954	8.895	14,237
2024-11-05	10.090	10.090	10.050	10.050	8.981	47
2024-11-04	10.095	10.095	10.000	10.000	8.936	49
2024-11-01	10.075	10.120	10.060	10.060	8.990	2,673
2024-10-31	9.922	10.020	9.922	10.020	8.954	37
2024-10-30	10.055	10.055	9.976	9.996	8.932	1,949
2024-10-29	10.070	10.120	10.045	10.120	9.043	527
2024-10-28	10.145	10.145	10.035	10.055	8.985	162
2024-10-25	10.185	10.185	10.060	10.165	9.083	39,706
2024-10-24	10.315	10.340	10.190	10.190	9.106	11,820
2024-10-23	10.080	10.190	10.065	10.065	8.994	12,539
2024-10-22	10.010	10.100	10.000	10.100	9.025	2,208
2024-10-21	10.115	10.140	10.075	10.100	9.025	10,011
2024-10-18	10.175	10.175	10.110	10.110	9.034	184
2024-10-17	10.250	10.310	10.250	10.270	9.177	3,570
2024-10-16	10.170	10.280	10.170	10.265	9.173	7,879
2024-10-15	10.105	10.105	10.030	10.075	9.003	4,307
2024-10-14	10.065	10.105	10.025	10.025	8.958	4,266
2024-10-11	10.110	10.110	10.010	10.050	8.981	2,804
2024-10-10	10.110	10.185	10.110	10.145	9.066	872
2024-10-09	10.120	10.135	10.085	10.135	9.057	1,877
2024-10-08	10.070	10.135	10.060	10.080	9.007	24,810
2024-10-07	9.774	9.928	9.750	9.908	8.854	5,378
2024-10-04	9.844	9.888	9.750	9.778	8.738	64,156
2024-10-03	9.940	9.940	9.698	9.792	8.750	86,375
2024-10-02	10.220	10.220	10.140	10.190	9.106	29,826
2024-10-01	10.320	10.330	10.295	10.330	9.231	1,667
2024-09-30	10.330	10.330	10.265	10.285	9.191	10,903
2024-09-27	10.445	10.455	10.390	10.440	9.329	12,456
2024-09-26	10.535	10.535	10.405	10.485	9.369	23,487
2024-09-25	10.610	10.660	10.610	10.660	9.526	6,300
2024-09-24	10.805	10.805	10.665	10.785	9.637	3,157
2024-09-23	10.810	10.850	10.780	10.850	9.696	1,224
2024-09-20	10.795	10.840	10.795	10.825	9.673	1,687
2024-09-19	10.770	10.790	10.725	10.770	9.624	1,514
2024-09-18	10.885	10.925	10.885	10.915	9.754	4,453
2024-09-17	10.950	10.950	10.815	10.835	9.682	1,927
2024-09-16	10.835	10.920	10.835	10.905	9.745	1,428
2024-09-13	10.880	10.915	10.865	10.880	9.722	25,672
2024-09-12	10.740	10.785	10.720	10.775	9.629	26,111
2024-09-11	10.755	10.800	10.755	10.780	9.633	3,457
2024-09-10	10.750	10.785	10.745	10.780	9.633	33,177
2024-09-09	10.760	10.780	10.710	10.750	9.606	1,908
2024-09-06	10.725	10.775	10.705	10.775	9.629	70,207
2024-09-05	10.680	10.820	10.680	10.760	9.615	82,905
2024-09-04	10.565	10.625	10.565	10.625	9.494	6,499
2024-09-03	10.505	10.525	10.460	10.525	9.405	2,383

← NewerPage 9 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.