Orange S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	9.510	9.532	9.386	9.442	8.443	10,153,100
2024-06-12	9.800	9.814	9.518	9.540	8.531	12,110,670
2024-06-11	9.950	9.974	9.726	9.802	8.765	10,161,630
2024-06-10	9.998	10.055	9.904	9.938	8.886	11,700,220
2024-06-07	10.460	10.470	10.055	10.060	8.996	14,499,270
2024-06-06	10.550	10.560	10.405	10.490	9.380	5,309,502
2024-06-05	10.645	10.715	10.545	10.550	9.434	8,126,086
2024-06-04	10.500	10.560	10.445	10.560	9.443	7,407,514
2024-06-03	10.800	10.935	10.755	10.915	9.385	8,268,697
2024-05-31	10.670	10.790	10.650	10.725	9.221	20,849,930
2024-05-30	10.605	10.670	10.580	10.650	9.157	5,118,648
2024-05-29	10.600	10.620	10.555	10.595	9.109	5,100,242
2024-05-28	10.720	10.725	10.615	10.615	9.127	4,847,264
2024-05-27	10.700	10.735	10.665	10.700	9.200	2,398,399
2024-05-24	10.625	10.690	10.575	10.675	9.178	3,930,648
2024-05-23	10.685	10.685	10.540	10.605	9.118	5,614,735
2024-05-22	10.800	10.800	10.605	10.705	9.204	6,991,022
2024-05-21	10.840	10.865	10.795	10.795	9.281	4,810,483
2024-05-20	10.810	10.865	10.785	10.835	9.316	3,568,325
2024-05-17	10.785	10.825	10.765	10.810	9.294	6,500,580
2024-05-16	10.700	10.765	10.640	10.765	9.256	5,744,710
2024-05-15	10.670	10.800	10.630	10.715	9.213	6,679,513
2024-05-14	10.650	10.715	10.630	10.670	9.174	4,255,359
2024-05-13	10.580	10.685	10.580	10.640	9.148	4,128,608
2024-05-10	10.605	10.680	10.570	10.575	9.092	5,882,933
2024-05-09	10.535	10.675	10.525	10.575	9.092	4,497,340
2024-05-08	10.470	10.535	10.465	10.520	9.045	5,380,105
2024-05-07	10.440	10.510	10.400	10.425	8.963	7,217,154
2024-05-06	10.465	10.525	10.425	10.425	8.963	4,865,051
2024-05-03	10.395	10.520	10.380	10.450	8.985	4,912,488
2024-05-02	10.365	10.460	10.355	10.405	8.946	4,660,587
2024-04-30	10.470	10.480	10.385	10.425	8.963	8,435,067
2024-04-29	10.445	10.570	10.375	10.475	9.006	5,416,600
2024-04-26	10.510	10.540	10.385	10.395	8.937	7,020,786
2024-04-25	10.560	10.660	10.445	10.485	9.015	7,176,650
2024-04-24	10.820	10.875	10.555	10.645	9.152	12,579,700
2024-04-23	11.070	11.115	11.040	11.040	9.492	7,673,514
2024-04-22	10.895	11.085	10.875	11.055	9.505	7,996,715
2024-04-19	10.715	10.900	10.710	10.855	9.333	6,782,584
2024-04-18	10.545	10.700	10.530	10.680	9.182	5,042,673
2024-04-17	10.495	10.625	10.440	10.560	9.079	6,823,025
2024-04-16	10.365	10.480	10.310	10.480	9.011	7,724,637
2024-04-15	10.435	10.440	10.340	10.365	8.912	5,243,176
2024-04-12	10.405	10.485	10.390	10.435	8.972	4,270,806
2024-04-11	10.415	10.535	10.360	10.370	8.916	5,323,195
2024-04-10	10.570	10.585	10.410	10.410	8.950	6,609,287
2024-04-09	10.600	10.620	10.540	10.565	9.084	5,643,138
2024-04-08	10.685	10.705	10.590	10.605	9.118	4,389,193
2024-04-05	10.820	10.825	10.675	10.710	9.208	5,987,907
2024-04-04	10.855	10.930	10.840	10.840	9.320	4,360,588
2024-04-03	10.915	10.990	10.855	10.855	9.333	6,726,343
2024-04-02	10.920	10.975	10.845	10.885	9.359	5,717,959
2024-03-28	10.816	10.924	10.816	10.888	9.361	5,348,634
2024-03-27	10.608	10.882	10.608	10.806	9.291	5,000,954
2024-03-26	10.632	10.658	10.542	10.630	9.139	4,887,535
2024-03-25	10.612	10.716	10.600	10.642	9.150	4,172,384
2024-03-22	10.544	10.670	10.528	10.620	9.131	4,368,397
2024-03-21	10.638	10.670	10.504	10.514	9.040	4,358,993
2024-03-20	10.624	10.646	10.556	10.642	9.150	3,048,161
2024-03-19	10.606	10.670	10.590	10.604	9.117	3,947,088

← NewerPage 11 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.