Orange S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	10.496	10.634	10.478	10.600	9.114	4,233,496
2024-03-15	10.426	10.596	10.416	10.524	9.048	18,259,730
2024-03-14	10.450	10.496	10.410	10.428	8.966	4,284,905
2024-03-13	10.462	10.468	10.366	10.440	8.976	8,444,195
2024-03-12	10.602	10.624	10.440	10.440	8.976	7,559,336
2024-03-11	10.614	10.706	10.594	10.594	9.109	3,494,590
2024-03-08	10.466	10.604	10.430	10.604	9.117	5,058,001
2024-03-07	10.534	10.684	10.486	10.506	9.033	5,948,676
2024-03-06	10.620	10.680	10.530	10.530	9.054	4,441,470
2024-03-05	10.560	10.616	10.460	10.616	9.127	3,001,649
2024-03-04	10.596	10.596	10.504	10.530	9.054	3,467,185
2024-03-01	10.600	10.636	10.560	10.576	9.093	4,014,104
2024-02-29	10.658	10.744	10.600	10.606	9.119	8,991,184
2024-02-28	10.780	10.840	10.674	10.694	9.195	3,524,255
2024-02-27	10.676	10.778	10.670	10.740	9.234	4,053,971
2024-02-26	10.764	10.772	10.682	10.712	9.210	3,453,384
2024-02-23	10.782	10.782	10.544	10.768	9.258	6,247,053
2024-02-22	10.848	10.892	10.772	10.772	9.262	5,447,606
2024-02-21	10.862	10.866	10.736	10.846	9.325	3,974,959
2024-02-20	10.838	10.906	10.786	10.904	9.375	4,513,463
2024-02-19	10.814	10.904	10.804	10.846	9.325	3,902,084
2024-02-16	10.802	10.808	10.680	10.766	9.256	5,145,979
2024-02-15	10.634	10.842	10.632	10.754	9.246	7,897,992
2024-02-14	10.628	10.732	10.592	10.632	9.141	5,452,076
2024-02-13	10.572	10.724	10.560	10.646	9.153	4,509,534
2024-02-12	10.520	10.598	10.508	10.568	9.086	2,852,151
2024-02-09	10.556	10.622	10.502	10.518	9.043	4,368,190
2024-02-08	10.678	10.678	10.546	10.594	9.109	4,609,723
2024-02-07	10.784	10.826	10.664	10.674	9.177	4,710,250
2024-02-06	10.850	10.860	10.758	10.794	9.280	4,042,324
2024-02-05	10.946	10.970	10.814	10.870	9.346	3,560,904
2024-02-02	10.978	11.040	10.932	10.958	9.421	3,387,410
2024-02-01	11.062	11.146	10.912	10.940	9.406	5,874,613
2024-01-31	11.016	11.040	10.916	10.998	9.456	5,570,384
2024-01-30	11.056	11.096	10.976	11.000	9.458	3,905,186
2024-01-29	11.178	11.198	10.978	11.046	9.497	5,391,914
2024-01-26	11.196	11.228	11.120	11.172	9.605	3,834,054
2024-01-25	11.252	11.254	11.156	11.226	9.652	3,089,942
2024-01-24	11.360	11.370	11.238	11.254	9.676	4,160,595
2024-01-23	11.228	11.316	11.212	11.298	9.714	3,786,896
2024-01-22	11.210	11.274	11.170	11.228	9.654	3,649,458
2024-01-19	11.194	11.228	11.174	11.204	9.633	2,937,368
2024-01-18	11.144	11.204	11.082	11.162	9.597	4,084,682
2024-01-17	11.100	11.208	11.048	11.208	9.636	5,872,848
2024-01-16	11.050	11.092	10.974	11.092	9.537	4,336,617
2024-01-15	10.790	11.026	10.786	11.000	9.458	5,175,212
2024-01-12	10.570	10.768	10.544	10.768	9.258	5,174,811
2024-01-11	10.574	10.674	10.518	10.542	9.064	5,073,559
2024-01-10	10.500	10.578	10.488	10.544	9.066	3,914,566
2024-01-09	10.700	10.708	10.512	10.530	9.054	5,132,420
2024-01-08	10.706	10.734	10.620	10.688	9.189	2,456,273
2024-01-05	10.628	10.778	10.620	10.706	9.205	4,136,562
2024-01-04	10.604	10.696	10.586	10.654	9.160	3,504,720
2024-01-03	10.552	10.666	10.552	10.620	9.131	5,401,904
2024-01-02	10.378	10.492	10.352	10.492	9.021	3,932,590
2023-12-29	10.348	10.356	10.282	10.304	8.859	2,750,597
2023-12-28	10.400	10.404	10.306	10.310	8.864	2,939,731
2023-12-27	10.434	10.440	10.334	10.380	8.925	4,398,776
2023-12-22	10.468	10.512	10.456	10.472	9.004	2,127,692
2023-12-21	10.450	10.468	10.410	10.446	8.981	2,987,831

← NewerPage 12 of 22 · 1,284 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.