Orange S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	9.941	9.982	9.897	9.919	8.002	7,001,957
2023-01-12	9.860	9.935	9.854	9.913	7.997	9,111,079
2023-01-11	9.900	9.975	9.765	9.787	7.896	8,128,921
2023-01-10	9.886	9.913	9.854	9.892	7.981	5,699,839
2023-01-09	9.913	9.913	9.741	9.886	7.976	7,529,002
2023-01-06	9.940	10.000	9.891	9.891	7.980	6,347,578
2023-01-05	9.790	9.910	9.765	9.897	7.985	7,259,700
2023-01-04	9.553	9.823	9.537	9.814	7.918	12,227,780
2023-01-03	9.419	9.580	9.397	9.528	7.687	8,566,945
2023-01-02	9.290	9.430	9.289	9.394	7.579	4,895,584
2022-12-30	9.380	9.380	9.281	9.281	7.488	4,596,867
2022-12-29	9.310	9.409	9.271	9.394	7.579	4,045,427
2022-12-28	9.382	9.389	9.317	9.331	7.528	4,015,313
2022-12-27	9.371	9.396	9.321	9.366	7.556	3,335,289
2022-12-23	9.328	9.380	9.302	9.359	7.551	4,332,789
2022-12-22	9.250	9.318	9.250	9.303	7.505	4,985,622
2022-12-21	9.161	9.242	9.127	9.242	7.456	7,032,924
2022-12-20	9.187	9.187	9.104	9.135	7.370	7,346,479
2022-12-19	9.200	9.282	9.178	9.225	7.442	7,709,282
2022-12-16	9.260	9.268	9.095	9.180	7.406	18,977,529
2022-12-15	9.260	9.360	9.251	9.273	7.481	8,615,187
2022-12-14	9.200	9.271	9.181	9.271	7.480	8,416,486
2022-12-13	9.280	9.330	9.178	9.234	7.450	8,054,508
2022-12-12	9.295	9.311	9.229	9.258	7.469	6,114,983
2022-12-09	9.210	9.301	9.163	9.299	7.502	6,388,106
2022-12-08	9.335	9.341	9.169	9.221	7.439	7,870,428
2022-12-07	9.514	9.542	9.308	9.334	7.530	7,994,837
2022-12-06	9.396	9.479	9.390	9.474	7.643	7,475,214
2022-12-05	9.346	9.398	9.234	9.373	7.562	9,471,183
2022-12-02	9.754	9.766	9.597	9.654	7.546	11,790,050
2022-12-01	9.795	9.796	9.714	9.761	7.630	7,997,468
2022-11-30	9.880	9.897	9.717	9.768	7.636	18,259,150
2022-11-29	9.852	9.865	9.781	9.844	7.695	6,911,740
2022-11-28	9.942	9.963	9.768	9.883	7.725	7,611,797
2022-11-25	9.944	9.993	9.921	9.930	7.762	4,718,100
2022-11-24	9.880	9.975	9.865	9.928	7.761	7,310,500
2022-11-23	9.920	9.935	9.854	9.871	7.716	6,184,474
2022-11-22	9.879	9.970	9.872	9.884	7.726	5,820,240
2022-11-21	9.851	9.944	9.795	9.891	7.732	7,216,158
2022-11-18	9.774	9.866	9.766	9.806	7.665	8,851,048
2022-11-17	9.796	9.801	9.621	9.731	7.607	5,628,199
2022-11-16	9.764	9.787	9.625	9.757	7.627	5,881,851
2022-11-15	9.720	9.828	9.690	9.759	7.629	7,094,799
2022-11-14	9.686	9.864	9.680	9.750	7.622	8,185,189
2022-11-11	9.747	9.749	9.574	9.678	7.565	8,206,852
2022-11-10	9.759	9.867	9.716	9.755	7.625	8,877,185
2022-11-09	9.828	9.841	9.660	9.751	7.622	6,490,212
2022-11-08	9.742	9.829	9.734	9.780	7.645	5,489,003
2022-11-07	9.760	9.764	9.671	9.749	7.621	7,481,200
2022-11-04	9.657	9.819	9.628	9.760	7.629	7,819,801
2022-11-03	9.791	9.817	9.630	9.694	7.578	4,537,835
2022-11-02	9.710	9.790	9.688	9.766	7.634	5,872,948
2022-11-01	9.667	9.753	9.622	9.699	7.582	5,230,628
2022-10-31	9.582	9.670	9.540	9.631	7.528	7,257,178
2022-10-28	9.420	9.644	9.408	9.546	7.462	7,837,099
2022-10-27	9.473	9.530	9.417	9.428	7.370	7,278,377
2022-10-26	9.420	9.514	9.378	9.423	7.366	7,194,901
2022-10-25	9.565	9.570	9.167	9.405	7.352	10,903,100
2022-10-24	9.435	9.564	9.403	9.492	7.420	7,702,820
2022-10-21	9.492	9.508	9.367	9.450	7.387	7,370,791

← NewerPage 17 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.