Orange S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	10.976	10.976	10.780	10.822	9.059	4,534,232
2023-09-26	10.998	11.002	10.934	10.992	9.202	3,932,529
2023-09-25	11.100	11.126	10.924	10.992	9.202	4,663,376
2023-09-22	11.220	11.220	11.078	11.094	9.287	5,274,634
2023-09-21	11.268	11.292	11.152	11.286	9.448	6,045,463
2023-09-20	11.200	11.318	11.192	11.250	9.418	4,848,480
2023-09-19	11.120	11.170	11.088	11.170	9.351	4,100,561
2023-09-18	11.044	11.112	11.014	11.100	9.292	5,499,200
2023-09-15	11.000	11.134	11.000	11.060	9.259	14,716,050
2023-09-14	10.970	11.044	10.956	10.976	9.188	5,926,455
2023-09-13	10.954	10.980	10.846	10.922	9.143	3,583,749
2023-09-12	10.948	11.042	10.940	10.966	9.180	3,732,996
2023-09-11	10.848	10.922	10.840	10.916	9.138	3,651,782
2023-09-08	10.780	10.840	10.722	10.794	9.036	3,344,534
2023-09-07	10.550	10.794	10.516	10.778	9.022	6,372,849
2023-09-06	10.426	10.552	10.406	10.552	8.833	5,325,840
2023-09-05	10.354	10.396	10.212	10.378	8.688	3,652,963
2023-09-04	10.448	10.480	10.356	10.384	8.693	2,730,534
2023-09-01	10.382	10.480	10.354	10.430	8.731	2,874,381
2023-08-31	10.392	10.484	10.358	10.358	8.671	6,266,670
2023-08-30	10.398	10.416	10.358	10.370	8.681	2,289,801
2023-08-29	10.336	10.410	10.326	10.370	8.681	4,559,647
2023-08-28	10.284	10.368	10.284	10.314	8.634	2,913,701
2023-08-25	10.260	10.328	10.234	10.262	8.591	2,455,927
2023-08-24	10.266	10.306	10.200	10.240	8.572	2,576,746
2023-08-23	10.198	10.276	10.192	10.266	8.594	2,917,774
2023-08-22	10.236	10.288	10.190	10.190	8.530	2,722,299
2023-08-21	10.228	10.294	10.202	10.216	8.552	3,100,929
2023-08-18	10.222	10.268	10.174	10.264	8.592	3,613,295
2023-08-17	10.194	10.228	10.142	10.222	8.557	2,884,987
2023-08-16	10.226	10.232	10.192	10.224	8.559	2,841,281
2023-08-15	10.314	10.348	10.226	10.244	8.575	3,194,151
2023-08-14	10.270	10.354	10.254	10.316	8.636	4,636,326
2023-08-11	10.228	10.288	10.222	10.262	8.591	3,244,501
2023-08-10	10.200	10.274	10.164	10.232	8.565	4,241,554
2023-08-09	10.108	10.198	10.074	10.168	8.512	4,480,490
2023-08-08	10.072	10.116	10.050	10.094	8.450	2,721,924
2023-08-07	10.092	10.122	10.044	10.090	8.447	2,867,894
2023-08-04	10.130	10.148	10.036	10.092	8.448	4,374,790
2023-08-03	10.174	10.174	9.980	10.094	8.450	6,978,060
2023-08-02	10.214	10.226	10.124	10.210	8.547	7,497,183
2023-08-01	10.272	10.314	10.190	10.226	8.560	4,793,421
2023-07-31	10.362	10.382	10.284	10.284	8.609	5,469,302
2023-07-28	10.432	10.480	10.342	10.386	8.694	6,004,208
2023-07-27	10.590	10.604	10.440	10.484	8.776	6,569,232
2023-07-26	10.570	10.604	10.278	10.514	8.801	9,700,654
2023-07-25	10.850	10.852	10.728	10.734	8.986	4,800,905
2023-07-24	10.810	10.962	10.802	10.858	9.089	4,285,265
2023-07-21	10.828	10.848	10.708	10.764	9.011	5,009,500
2023-07-20	10.618	10.818	10.594	10.788	9.031	7,089,204
2023-07-19	10.490	10.628	10.490	10.574	8.852	5,169,655
2023-07-18	10.480	10.480	10.322	10.440	8.740	5,173,996
2023-07-17	10.472	10.608	10.472	10.508	8.796	3,285,078
2023-07-14	10.446	10.586	10.446	10.490	8.781	3,133,312
2023-07-13	10.466	10.522	10.440	10.450	8.748	5,068,826
2023-07-12	10.434	10.510	10.428	10.466	8.761	4,190,211
2023-07-11	10.350	10.442	10.314	10.430	8.731	3,272,069
2023-07-10	10.342	10.454	10.320	10.376	8.686	4,967,531
2023-07-07	10.464	10.464	10.178	10.332	8.649	8,551,011
2023-07-06	10.590	10.594	10.388	10.480	8.773	6,147,028

← NewerPage 14 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.