Orange S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	10.650	10.835	10.620	10.765	9.626	7,233,984
2024-09-04	10.530	10.640	10.530	10.635	9.510	5,410,653
2024-09-03	10.500	10.525	10.435	10.525	9.411	3,640,841
2024-09-02	10.330	10.490	10.330	10.470	9.362	4,203,800
2024-08-30	10.400	10.420	10.255	10.300	9.210	8,697,795
2024-08-29	10.460	10.520	10.385	10.395	9.295	3,472,194
2024-08-28	10.400	10.445	10.375	10.435	9.331	3,503,027
2024-08-27	10.330	10.410	10.310	10.380	9.282	3,190,028
2024-08-26	10.255	10.350	10.255	10.320	9.228	3,626,631
2024-08-23	10.215	10.275	10.170	10.275	9.188	3,421,220
2024-08-22	10.235	10.265	10.165	10.175	9.098	3,211,993
2024-08-21	10.200	10.215	10.165	10.200	9.121	2,744,093
2024-08-20	10.315	10.330	10.145	10.200	9.121	3,753,407
2024-08-19	10.280	10.380	10.275	10.315	9.224	5,474,353
2024-08-16	10.180	10.255	10.165	10.255	9.170	3,856,557
2024-08-15	10.280	10.330	10.210	10.210	9.130	3,966,795
2024-08-14	10.195	10.270	10.183	10.270	9.183	3,945,672
2024-08-13	10.125	10.190	10.100	10.175	9.098	4,295,929
2024-08-12	10.180	10.190	10.080	10.115	9.045	4,000,609
2024-08-09	10.135	10.285	10.115	10.140	9.067	6,178,956
2024-08-08	10.170	10.215	10.115	10.160	9.085	3,906,779
2024-08-07	10.100	10.180	10.025	10.145	9.072	8,391,837
2024-08-06	10.120	10.150	9.986	10.100	9.031	6,509,527
2024-08-05	10.230	10.310	10.095	10.145	9.072	8,641,743
2024-08-02	10.300	10.345	10.225	10.345	9.250	8,300,764
2024-08-01	10.215	10.310	10.180	10.310	9.219	4,418,618
2024-07-31	10.195	10.265	10.170	10.250	9.165	6,638,090
2024-07-30	10.300	10.300	10.215	10.220	9.139	3,875,384
2024-07-29	10.300	10.345	10.235	10.280	9.192	3,927,066
2024-07-26	10.230	10.295	10.170	10.270	9.183	4,889,114
2024-07-25	10.205	10.300	10.135	10.270	9.183	6,395,444
2024-07-24	10.115	10.315	10.055	10.205	9.125	6,354,667
2024-07-23	10.105	10.135	10.055	10.075	9.009	4,222,678
2024-07-22	10.230	10.260	10.130	10.130	9.058	6,716,237
2024-07-19	10.100	10.210	10.055	10.195	9.116	6,378,661
2024-07-18	10.070	10.155	10.055	10.110	9.040	4,671,799
2024-07-17	9.970	10.070	9.956	10.030	8.969	4,893,285
2024-07-16	9.960	10.025	9.908	9.958	8.904	4,080,305
2024-07-15	9.946	10.000	9.912	9.988	8.931	6,572,860
2024-07-12	9.950	10.040	9.914	9.940	8.888	5,106,884
2024-07-11	10.000	10.065	9.896	9.910	8.861	6,151,285
2024-07-10	9.844	10.080	9.836	10.000	8.942	7,625,508
2024-07-09	9.784	9.846	9.738	9.830	8.790	8,848,233
2024-07-08	9.772	9.944	9.716	9.780	8.745	7,803,776
2024-07-05	9.680	9.776	9.672	9.776	8.742	6,281,225
2024-07-04	9.584	9.674	9.570	9.674	8.650	4,676,814
2024-07-03	9.490	9.596	9.460	9.524	8.516	5,823,157
2024-07-02	9.438	9.496	9.356	9.496	8.491	6,506,020
2024-07-01	9.556	9.690	9.426	9.426	8.429	7,627,958
2024-06-28	9.350	9.374	9.254	9.354	8.364	6,183,815
2024-06-27	9.418	9.440	9.286	9.314	8.328	5,220,960
2024-06-26	9.450	9.524	9.346	9.392	8.398	5,011,433
2024-06-25	9.578	9.610	9.466	9.476	8.473	5,436,803
2024-06-24	9.562	9.614	9.470	9.580	8.566	4,781,376
2024-06-21	9.536	9.616	9.510	9.562	8.550	14,088,560
2024-06-20	9.430	9.560	9.430	9.528	8.520	6,120,556
2024-06-19	9.348	9.446	9.348	9.430	8.432	5,569,252
2024-06-18	9.386	9.430	9.326	9.362	8.371	7,343,933
2024-06-17	9.348	9.408	9.230	9.344	8.355	6,490,050
2024-06-14	9.380	9.382	9.192	9.292	8.309	17,982,850

← NewerPage 10 of 22 · 1,281 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.