Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.410	14.565	14.410	14.530	14.530	7,405
2026-10-15	14.400	14.470	14.370	14.470	14.470	5,682
2026-10-14	13.885	14.055	13.830	14.055	14.055	3,672
2026-10-13	13.770	13.915	13.770	13.915	13.915	4,223
2026-10-12	13.910	13.910	13.700	13.700	13.700	10,107
2026-10-09	13.770	13.965	13.760	13.865	13.865	5,570
2026-10-08	14.250	14.325	14.195	14.195	14.195	8,491
2026-10-07	14.250	14.350	14.200	14.210	14.210	40,924
2026-10-06	14.120	14.330	14.025	14.025	14.025	9,791
2026-10-05	14.060	14.090	13.995	13.995	13.995	6,189
2026-10-02	13.800	13.970	13.780	13.945	13.945	4,471
2026-10-01	13.545	13.840	13.545	13.785	13.785	8,029
2026-09-30	13.685	13.720	13.600	13.670	13.670	7,968
2026-09-29	13.820	13.870	13.710	13.730	13.730	5,786
2026-09-28	14.210	14.210	13.960	13.960	13.960	7,980
2026-09-25	14.005	14.195	14.000	14.195	14.195	9,308
2026-09-24	14.090	14.110	13.955	14.010	14.010	14,265
2026-09-23	14.295	14.300	14.020	14.100	14.100	13,389
2026-09-22	15.060	15.060	14.355	14.400	14.400	12,612
2026-09-21	15.045	15.050	14.935	15.045	15.045	4,050
2026-09-18	15.200	15.200	15.030	15.090	15.090	36,852
2026-09-17	15.970	16.100	15.920	15.935	15.935	7,830
2026-09-16	15.790	15.940	15.790	15.860	15.860	16,129
2026-09-15	15.720	15.815	15.640	15.775	15.775	11,986
2026-09-14	15.675	15.845	15.620	15.845	15.845	5,128
2026-09-11	15.565	15.675	15.490	15.590	15.590	4,851
2026-09-10	15.445	15.475	15.370	15.465	15.465	6,458
2026-09-09	15.310	15.350	15.205	15.255	15.255	3,624
2026-09-08	15.360	15.410	15.320	15.410	15.410	3,387
2026-09-07	15.325	15.515	15.290	15.290	15.290	2,520
2026-09-04	15.275	15.305	15.200	15.300	15.300	4,750
2026-09-03	15.540	15.670	15.435	15.450	15.450	4,051
2026-09-02	15.570	15.600	15.330	15.515	15.515	7,056
2026-09-01	15.485	15.550	15.255	15.550	15.550	15,032
2026-08-31	15.210	15.400	15.210	15.395	15.395	5,786
2026-08-28	15.120	15.220	14.890	15.185	15.185	9,108
2026-08-27	15.115	15.215	14.835	15.060	15.060	6,139
2026-08-26	15.875	15.880	15.780	15.805	15.805	1,979
2026-08-25	15.870	15.920	15.820	15.910	15.910	3,393
2026-08-24	16.060	16.060	15.825	15.950	15.950	2,631
2026-08-21	16.140	16.140	15.955	15.980	15.980	2,715
2026-08-20	16.145	16.155	16.125	16.155	16.155	3,100
2026-08-19	16.230	16.230	16.135	16.145	16.145	1,507
2026-08-18	16.285	16.370	16.270	16.285	16.285	2,744
2026-08-17	16.405	16.455	16.230	16.240	16.240	7,739
2026-08-14	16.320	16.430	16.310	16.430	16.430	2,344
2026-08-13	16.195	16.250	16.145	16.250	16.250	5,022
2026-08-12	16.170	16.170	16.150	16.150	16.150	1,010
2026-08-11	16.160	16.160	15.990	16.130	16.130	6,349
2026-08-10	16.340	16.340	16.085	16.085	16.085	1,869
2026-08-07	16.325	16.450	16.195	16.415	16.415	6,456
2026-08-06	16.320	16.350	16.320	16.350	16.350	2,456
2026-08-05	16.300	16.300	15.895	15.895	15.895	3,010
2026-08-04	16.580	16.580	16.475	16.475	16.475	1,825
2026-08-03	16.490	16.695	16.490	16.620	16.620	8,074
2026-07-31	16.575	16.580	16.385	16.540	16.540	6,801
2026-07-30	17.250	17.250	16.955	17.040	17.040	1,166
2026-07-29	17.215	17.350	16.890	17.350	17.350	7,593
2026-07-28	16.970	17.305	16.705	17.305	17.305	4,250
2026-07-27	16.095	16.525	16.095	16.420	16.420	5,366

Page 1 of 3 · 129 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.