Orange S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	10.652	10.686	10.512	10.592	8.867	5,386,489
2023-07-04	10.700	10.732	10.638	10.638	8.905	2,760,455
2023-07-03	10.738	10.810	10.662	10.694	8.952	4,094,411
2023-06-30	10.726	10.810	10.686	10.702	8.959	6,666,684
2023-06-29	10.542	10.802	10.506	10.754	9.002	8,275,918
2023-06-28	10.500	10.554	10.466	10.516	8.803	6,579,032
2023-06-27	10.398	10.474	10.294	10.466	8.761	3,931,241
2023-06-26	10.350	10.400	10.282	10.380	8.689	4,177,255
2023-06-23	10.258	10.384	10.252	10.368	8.679	4,625,932
2023-06-22	10.298	10.298	10.206	10.230	8.564	3,549,167
2023-06-21	10.294	10.334	10.226	10.312	8.632	3,146,184
2023-06-20	10.316	10.350	10.258	10.308	8.629	4,616,793
2023-06-19	10.382	10.400	10.224	10.322	8.641	5,440,057
2023-06-16	10.322	10.412	10.306	10.388	8.696	10,800,710
2023-06-15	10.300	10.380	10.264	10.358	8.671	4,491,983
2023-06-14	10.286	10.426	10.238	10.308	8.629	5,314,586
2023-06-13	10.404	10.406	10.270	10.288	8.612	5,083,364
2023-06-12	10.552	10.558	10.390	10.390	8.698	4,214,967
2023-06-09	10.610	10.620	10.518	10.528	8.813	4,105,455
2023-06-08	10.714	10.732	10.556	10.596	8.870	4,190,387
2023-06-07	10.648	10.780	10.630	10.686	8.945	4,024,657
2023-06-06	10.800	10.814	10.612	10.686	8.945	7,997,749
2023-06-05	10.730	10.864	10.702	10.802	9.043	6,819,499
2023-06-02	11.132	11.252	10.878	11.030	8.899	8,691,992
2023-06-01	11.202	11.232	11.100	11.178	9.018	4,679,187
2023-05-31	11.202	11.300	11.124	11.172	9.013	20,251,789
2023-05-30	11.390	11.398	11.122	11.218	9.050	6,384,079
2023-05-29	11.430	11.450	11.324	11.380	9.181	3,022,805
2023-05-26	11.430	11.434	11.216	11.390	9.189	4,948,915
2023-05-25	11.620	11.622	11.360	11.442	9.231	5,824,644
2023-05-24	11.590	11.716	11.514	11.578	9.341	6,781,006
2023-05-23	11.494	11.630	11.444	11.602	9.360	5,028,466
2023-05-22	11.338	11.564	11.336	11.500	9.278	6,287,463
2023-05-19	11.302	11.338	11.080	11.320	9.133	6,578,703
2023-05-18	11.428	11.446	11.330	11.330	9.141	4,406,432
2023-05-17	11.520	11.546	11.412	11.428	9.220	4,407,636
2023-05-16	11.520	11.556	11.454	11.524	9.297	5,142,078
2023-05-15	11.592	11.626	11.536	11.556	9.323	3,161,428
2023-05-12	11.560	11.578	11.490	11.562	9.328	4,506,941
2023-05-11	11.646	11.662	11.504	11.566	9.331	4,796,659
2023-05-10	11.696	11.738	11.594	11.630	9.383	4,823,720
2023-05-09	11.668	11.732	11.640	11.710	9.447	4,836,925
2023-05-08	11.662	11.718	11.624	11.646	9.396	4,428,719
2023-05-05	11.720	11.740	11.588	11.638	9.389	5,274,828
2023-05-04	11.700	11.738	11.624	11.672	9.417	5,024,786
2023-05-03	11.658	11.752	11.594	11.722	9.457	5,223,501
2023-05-02	11.770	11.788	11.564	11.626	9.379	8,695,104
2023-04-28	11.822	11.874	11.742	11.816	9.533	6,382,029
2023-04-27	11.674	11.864	11.630	11.804	9.523	9,157,488
2023-04-26	11.398	11.692	11.372	11.674	9.418	12,946,910
2023-04-25	11.364	11.436	11.306	11.436	9.226	7,340,742
2023-04-24	11.524	11.560	11.392	11.392	9.191	7,588,014
2023-04-21	11.506	11.582	11.476	11.536	9.307	5,983,043
2023-04-20	11.432	11.526	11.394	11.490	9.270	5,861,014
2023-04-19	11.442	11.520	11.442	11.464	9.249	4,818,051
2023-04-18	11.500	11.558	11.426	11.446	9.234	5,551,947
2023-04-17	11.250	11.386	11.200	11.376	9.178	5,583,115
2023-04-14	11.360	11.374	11.234	11.258	9.083	6,192,923
2023-04-13	11.400	11.418	11.270	11.350	9.157	5,403,742
2023-04-12	11.432	11.518	11.408	11.422	9.215	4,611,228

← NewerPage 15 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.