Orange S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	10.462	10.504	10.408	10.464	8.997	4,262,238
2023-12-19	10.470	10.480	10.340	10.380	8.925	4,541,722
2023-12-18	10.580	10.598	10.444	10.452	8.986	5,122,772
2023-12-15	10.642	10.654	10.532	10.560	9.079	10,789,210
2023-12-14	10.768	10.802	10.634	10.670	9.174	9,211,308
2023-12-13	11.134	11.134	10.744	10.802	9.287	10,599,170
2023-12-12	11.096	11.176	10.996	11.160	9.595	4,284,113
2023-12-11	11.100	11.168	11.074	11.104	9.547	3,840,156
2023-12-08	11.130	11.142	11.074	11.094	9.538	4,552,308
2023-12-07	11.164	11.216	11.118	11.144	9.581	3,936,277
2023-12-06	11.182	11.234	11.134	11.134	9.573	3,935,866
2023-12-05	11.116	11.196	11.096	11.170	9.604	4,122,290
2023-12-04	11.082	11.122	10.962	11.122	9.562	5,864,440
2023-12-01	11.350	11.414	11.312	11.382	9.528	5,366,638
2023-11-30	11.244	11.350	11.240	11.304	9.463	11,423,740
2023-11-29	11.302	11.348	11.198	11.258	9.424	4,377,399
2023-11-28	11.220	11.360	11.178	11.304	9.463	4,905,308
2023-11-27	11.200	11.264	11.196	11.238	9.408	3,618,975
2023-11-24	11.106	11.186	11.094	11.168	9.349	2,548,668
2023-11-23	11.092	11.138	11.068	11.122	9.310	3,324,421
2023-11-22	11.068	11.126	11.062	11.084	9.279	2,816,041
2023-11-21	11.050	11.072	10.966	11.044	9.245	3,023,764
2023-11-20	11.020	11.134	11.004	11.028	9.232	3,316,821
2023-11-17	11.036	11.096	10.998	11.076	9.272	5,002,940
2023-11-16	10.978	11.062	10.968	10.986	9.197	4,566,069
2023-11-15	10.948	10.990	10.838	10.914	9.136	4,221,236
2023-11-14	11.112	11.130	10.922	10.948	9.165	5,846,421
2023-11-13	11.068	11.160	11.050	11.094	9.287	5,534,463
2023-11-10	11.044	11.154	11.008	11.052	9.252	4,361,201
2023-11-09	10.970	11.040	10.938	11.028	9.232	3,627,493
2023-11-08	10.962	10.992	10.884	10.968	9.182	3,338,356
2023-11-07	11.114	11.114	10.974	10.974	9.187	4,650,059
2023-11-06	11.138	11.180	11.080	11.100	9.292	3,598,565
2023-11-03	11.218	11.222	11.056	11.144	9.329	4,297,854
2023-11-02	11.224	11.268	11.162	11.200	9.376	4,748,567
2023-11-01	11.130	11.214	11.110	11.186	9.364	2,387,124
2023-10-31	11.080	11.142	11.038	11.110	9.300	5,583,253
2023-10-30	11.028	11.072	10.986	11.060	9.259	3,411,970
2023-10-27	10.996	11.078	10.978	11.010	9.217	4,868,370
2023-10-26	10.914	10.992	10.852	10.930	9.150	3,836,792
2023-10-25	10.788	10.910	10.780	10.878	9.106	4,219,275
2023-10-24	10.650	10.874	10.540	10.838	9.073	7,154,439
2023-10-23	10.804	10.834	10.746	10.764	9.011	4,838,239
2023-10-20	10.856	10.892	10.758	10.836	9.071	5,279,075
2023-10-19	10.954	10.976	10.856	10.906	9.130	4,653,774
2023-10-18	10.950	11.028	10.908	11.004	9.212	3,811,246
2023-10-17	10.934	11.008	10.906	10.942	9.160	3,337,301
2023-10-16	11.080	11.088	10.910	10.934	9.153	4,157,906
2023-10-13	10.926	11.066	10.926	11.040	9.242	4,229,419
2023-10-12	11.028	11.028	10.872	10.942	9.160	4,433,552
2023-10-11	11.024	11.092	10.998	11.010	9.217	5,560,136
2023-10-10	11.038	11.082	10.984	11.002	9.210	4,545,461
2023-10-09	10.974	11.036	10.940	10.998	9.207	5,167,002
2023-10-06	11.026	11.034	10.878	10.984	9.195	4,607,150
2023-10-05	11.016	11.034	10.926	10.988	9.198	4,389,587
2023-10-04	10.914	11.082	10.880	10.992	9.202	6,700,245
2023-10-03	10.926	10.926	10.712	10.784	9.028	5,113,620
2023-10-02	10.860	10.948	10.856	10.896	9.121	4,299,947
2023-09-29	10.774	10.894	10.712	10.860	9.091	5,253,065
2023-09-28	10.856	10.906	10.780	10.800	9.041	4,491,127

← NewerPage 13 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.