Orange S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	11.432	11.532	11.388	11.428	9.220	5,782,046
2023-04-06	11.300	11.544	11.260	11.460	9.246	7,630,482
2023-04-05	11.060	11.280	11.060	11.276	9.097	8,397,525
2023-04-04	11.036	11.072	10.990	10.990	8.866	4,801,396
2023-04-03	10.964	11.008	10.864	10.996	8.871	5,069,684
2023-03-31	10.870	11.068	10.852	10.952	8.836	8,935,936
2023-03-30	10.826	10.854	10.760	10.820	8.729	5,415,363
2023-03-29	10.860	10.870	10.784	10.800	8.713	6,937,519
2023-03-28	10.880	10.918	10.816	10.854	8.757	6,462,983
2023-03-27	10.822	11.114	10.820	10.900	8.794	10,490,110
2023-03-24	10.800	10.800	10.538	10.678	8.615	10,389,310
2023-03-23	10.850	10.894	10.790	10.826	8.734	4,967,477
2023-03-22	10.822	10.882	10.702	10.824	8.732	5,079,218
2023-03-21	10.744	10.898	10.704	10.818	8.728	9,077,226
2023-03-20	10.564	10.742	10.514	10.694	8.628	9,795,603
2023-03-17	10.684	10.758	10.570	10.570	8.527	20,039,590
2023-03-16	10.770	10.838	10.708	10.720	8.649	8,260,136
2023-03-15	10.714	10.820	10.658	10.742	8.666	12,436,440
2023-03-14	10.732	10.776	10.620	10.678	8.615	8,054,749
2023-03-13	10.870	10.870	10.634	10.750	8.673	11,853,880
2023-03-10	10.730	10.876	10.704	10.876	8.774	6,000,281
2023-03-09	10.848	10.906	10.802	10.840	8.745	4,523,995
2023-03-08	10.756	10.860	10.736	10.826	8.734	4,937,001
2023-03-07	10.840	10.840	10.758	10.790	8.705	6,219,280
2023-03-06	10.788	10.894	10.778	10.872	8.771	7,454,147
2023-03-03	10.750	10.798	10.714	10.746	8.669	4,921,393
2023-03-02	10.744	10.776	10.670	10.750	8.673	4,091,270
2023-03-01	10.790	10.828	10.698	10.748	8.671	5,046,498
2023-02-28	10.826	10.980	10.778	10.792	8.707	8,491,117
2023-02-27	10.860	10.902	10.818	10.858	8.760	5,455,269
2023-02-24	10.776	10.904	10.776	10.882	8.779	7,049,661
2023-02-23	10.900	10.916	10.728	10.774	8.692	7,645,727
2023-02-22	10.780	10.936	10.746	10.882	8.779	7,784,827
2023-02-21	10.850	10.924	10.686	10.788	8.703	5,710,699
2023-02-20	10.780	10.860	10.734	10.826	8.734	6,150,892
2023-02-17	10.670	10.764	10.500	10.714	8.644	10,680,560
2023-02-16	10.100	10.696	10.090	10.616	8.565	20,811,869
2023-02-15	9.970	10.026	9.913	9.972	8.045	7,817,537
2023-02-14	9.761	9.969	9.757	9.925	8.007	9,974,260
2023-02-13	9.687	9.764	9.669	9.701	7.826	5,561,151
2023-02-10	9.581	9.700	9.566	9.688	7.816	6,778,327
2023-02-09	9.644	9.692	9.532	9.560	7.713	6,051,998
2023-02-08	9.543	9.678	9.532	9.616	7.758	7,749,877
2023-02-07	9.570	9.581	9.514	9.551	7.705	6,028,185
2023-02-06	9.610	9.638	9.538	9.566	7.718	5,175,082
2023-02-03	9.656	9.725	9.588	9.591	7.738	7,368,347
2023-02-02	9.706	9.738	9.618	9.648	7.784	7,100,632
2023-02-01	9.750	9.754	9.618	9.717	7.839	4,980,785
2023-01-31	9.644	9.722	9.599	9.722	7.843	7,767,232
2023-01-30	9.555	9.642	9.542	9.616	7.758	5,398,200
2023-01-27	9.600	9.616	9.485	9.546	7.701	4,471,306
2023-01-26	9.610	9.660	9.547	9.556	7.709	5,498,644
2023-01-25	9.663	9.674	9.510	9.611	7.754	4,503,131
2023-01-24	9.598	9.649	9.520	9.629	7.768	6,483,610
2023-01-23	9.644	9.690	9.561	9.587	7.734	5,696,568
2023-01-20	9.604	9.659	9.551	9.617	7.759	6,552,465
2023-01-19	9.610	9.635	9.486	9.573	7.723	8,040,496
2023-01-18	9.700	9.720	9.612	9.623	7.763	6,584,002
2023-01-17	9.706	9.769	9.656	9.681	7.810	8,350,495
2023-01-16	9.790	9.835	9.583	9.700	7.826	11,123,140

← NewerPage 16 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.