Orange S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	9.492	9.508	9.367	9.450	7.387	7,370,791
2022-10-20	9.555	9.647	9.402	9.483	7.413	6,462,847
2022-10-19	9.416	9.604	9.412	9.526	7.446	11,490,870
2022-10-18	9.448	9.463	9.316	9.407	7.353	4,245,406
2022-10-17	9.337	9.445	9.335	9.412	7.357	5,031,327
2022-10-14	9.383	9.398	9.266	9.320	7.285	5,964,743
2022-10-13	9.183	9.372	9.152	9.269	7.246	5,579,650
2022-10-12	9.326	9.383	9.136	9.256	7.235	6,212,996
2022-10-11	9.266	9.300	9.202	9.295	7.266	4,419,914
2022-10-10	9.224	9.378	9.211	9.283	7.256	6,174,571
2022-10-07	9.100	9.248	9.082	9.206	7.196	5,738,280
2022-10-06	9.276	9.284	9.119	9.119	7.128	7,600,828
2022-10-05	9.500	9.505	9.258	9.323	7.288	8,115,387
2022-10-04	9.485	9.522	9.424	9.494	7.421	9,273,705
2022-10-03	9.238	9.500	9.180	9.420	7.364	7,579,981
2022-09-30	9.298	9.372	9.243	9.248	7.229	11,702,060
2022-09-29	9.449	9.471	9.235	9.298	7.268	9,770,512
2022-09-28	9.490	9.538	9.398	9.497	7.424	5,053,268
2022-09-27	9.580	9.614	9.482	9.507	7.432	7,002,117
2022-09-26	9.710	9.716	9.489	9.574	7.484	6,976,862
2022-09-23	9.861	9.883	9.645	9.709	7.589	7,058,093
2022-09-22	9.714	9.883	9.700	9.841	7.693	6,747,563
2022-09-21	9.798	9.819	9.691	9.749	7.621	5,948,176
2022-09-20	10.050	10.054	9.770	9.799	7.660	8,524,173
2022-09-19	10.076	10.082	9.916	10.044	7.851	4,065,646
2022-09-16	10.150	10.176	10.068	10.068	7.870	12,188,090
2022-09-15	10.174	10.216	10.104	10.148	7.933	4,738,095
2022-09-14	10.182	10.206	10.072	10.138	7.925	6,413,789
2022-09-13	10.192	10.328	10.136	10.230	7.997	7,746,212
2022-09-12	10.086	10.262	10.056	10.202	7.975	7,333,681
2022-09-09	10.054	10.176	10.032	10.102	7.897	5,318,906
2022-09-08	10.142	10.234	10.028	10.062	7.865	5,136,982
2022-09-07	10.154	10.204	10.096	10.096	7.892	5,020,796
2022-09-06	10.120	10.224	10.096	10.194	7.969	3,885,233
2022-09-05	10.102	10.156	10.076	10.132	7.920	4,412,305
2022-09-02	10.120	10.206	10.058	10.182	7.959	5,949,269
2022-09-01	10.008	10.148	9.985	10.138	7.925	5,807,608
2022-08-31	10.202	10.240	10.046	10.098	7.894	6,641,718
2022-08-30	10.212	10.264	10.144	10.164	7.945	4,308,661
2022-08-29	10.010	10.200	9.965	10.200	7.973	4,507,754
2022-08-26	10.192	10.192	9.968	10.026	7.837	6,460,553
2022-08-25	10.166	10.208	10.112	10.150	7.934	3,235,763
2022-08-24	10.284	10.294	10.144	10.166	7.947	4,899,202
2022-08-23	10.374	10.386	10.276	10.298	8.050	3,928,770
2022-08-22	10.356	10.378	10.252	10.354	8.094	6,023,365
2022-08-19	10.344	10.410	10.310	10.378	8.112	4,727,590
2022-08-18	10.352	10.398	10.284	10.326	8.072	3,820,221
2022-08-17	10.362	10.434	10.264	10.330	8.075	5,681,923
2022-08-16	10.184	10.386	10.178	10.296	8.048	7,118,675
2022-08-15	10.138	10.170	10.076	10.166	7.947	3,564,407
2022-08-12	10.098	10.174	10.056	10.120	7.911	4,072,850
2022-08-11	10.152	10.198	10.064	10.106	7.900	4,647,606
2022-08-10	10.178	10.292	10.092	10.108	7.901	6,937,317
2022-08-09	10.026	10.232	9.997	10.184	7.961	5,469,430
2022-08-08	10.150	10.160	10.032	10.064	7.867	4,278,746
2022-08-05	9.979	10.120	9.904	10.120	7.911	5,813,802
2022-08-04	9.949	10.008	9.802	9.931	7.763	5,551,217
2022-08-03	10.050	10.054	9.912	9.944	7.773	5,633,610
2022-08-02	9.978	10.158	9.963	10.076	7.876	6,308,343
2022-08-01	9.960	10.118	9.950	9.962	7.787	4,296,027

← NewerPage 18 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.