Orange S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	9.950	10.056	9.876	9.997	7.815	9,407,676
2022-07-28	10.092	10.156	9.729	9.931	7.763	10,494,410
2022-07-27	10.180	10.200	10.084	10.164	7.945	8,070,922
2022-07-26	10.222	10.236	10.072	10.236	8.001	5,848,279
2022-07-25	10.150	10.320	10.104	10.270	8.028	6,047,150
2022-07-22	10.266	10.304	10.082	10.118	7.909	9,886,858
2022-07-21	10.382	10.408	10.204	10.304	8.055	5,994,845
2022-07-20	10.522	10.578	10.342	10.432	8.155	8,667,336
2022-07-19	10.438	10.606	10.438	10.546	8.244	6,086,558
2022-07-18	10.548	10.604	10.492	10.500	8.208	5,073,038
2022-07-15	10.526	10.608	10.506	10.552	8.248	5,364,390
2022-07-14	10.720	10.722	10.424	10.532	8.233	5,575,925
2022-07-13	10.710	10.760	10.550	10.720	8.380	5,885,797
2022-07-12	10.670	10.776	10.600	10.774	8.422	5,406,016
2022-07-11	10.590	10.624	10.450	10.604	8.289	6,375,268
2022-07-08	10.700	10.710	10.464	10.596	8.283	9,208,001
2022-07-07	11.064	11.092	10.742	10.742	8.397	10,722,980
2022-07-06	11.186	11.204	10.992	11.014	8.610	6,761,079
2022-07-05	11.262	11.280	11.040	11.142	8.710	9,993,705
2022-07-04	11.352	11.438	11.288	11.300	8.833	4,926,599
2022-07-01	11.216	11.326	11.080	11.280	8.817	5,601,193
2022-06-30	11.194	11.268	11.142	11.220	8.771	7,355,909
2022-06-29	11.236	11.360	11.108	11.256	8.799	7,646,235
2022-06-28	11.144	11.352	11.140	11.290	8.825	6,264,223
2022-06-27	11.110	11.180	11.068	11.134	8.703	4,513,437
2022-06-24	11.002	11.166	10.968	11.106	8.681	8,608,870
2022-06-23	11.060	11.140	11.016	11.042	8.631	6,228,557
2022-06-22	11.094	11.164	10.948	11.116	8.689	8,972,397
2022-06-21	11.022	11.030	10.906	10.936	8.549	4,462,333
2022-06-20	10.886	11.084	10.880	11.030	8.622	5,105,041
2022-06-17	10.888	10.998	10.820	10.938	8.550	13,742,330
2022-06-16	10.856	10.962	10.820	10.914	8.531	7,502,446
2022-06-15	10.852	10.964	10.844	10.880	8.505	6,925,007
2022-06-14	10.896	11.040	10.860	10.862	8.491	5,258,107
2022-06-13	10.970	10.970	10.794	10.900	8.520	7,871,493
2022-06-10	10.846	10.874	10.638	10.802	8.444	8,072,315
2022-06-09	10.820	10.894	10.806	10.852	8.483	5,530,037
2022-06-08	11.080	11.094	10.814	10.848	8.480	9,191,241
2022-06-07	11.090	11.110	11.046	11.096	8.674	7,796,385
2022-06-06	11.600	11.600	11.420	11.486	8.666	7,142,524
2022-06-03	11.564	11.566	11.476	11.556	8.719	5,394,355
2022-06-02	11.680	11.686	11.498	11.548	8.713	6,084,988
2022-06-01	11.688	11.726	11.596	11.630	8.774	7,246,550
2022-05-31	11.556	11.668	11.544	11.648	8.788	16,062,200
2022-05-30	11.676	11.692	11.420	11.594	8.747	6,996,833
2022-05-27	11.810	11.826	11.704	11.704	8.830	5,269,074
2022-05-26	11.804	11.898	11.770	11.780	8.888	4,762,224
2022-05-25	11.900	11.938	11.760	11.760	8.873	7,121,456
2022-05-24	11.736	11.814	11.690	11.814	8.913	6,765,569
2022-05-23	11.622	11.696	11.598	11.696	8.824	7,353,826
2022-05-20	11.550	11.620	11.506	11.582	8.738	7,577,498
2022-05-19	11.662	11.700	11.496	11.548	8.713	7,935,751
2022-05-18	11.734	11.746	11.652	11.688	8.818	5,867,333
2022-05-17	11.780	11.806	11.658	11.726	8.847	5,377,124
2022-05-16	11.650	11.802	11.650	11.722	8.844	6,113,818
2022-05-13	11.730	11.786	11.650	11.666	8.802	5,857,524
2022-05-12	11.610	11.812	11.604	11.680	8.812	7,152,544
2022-05-11	11.688	11.780	11.614	11.666	8.802	8,070,866
2022-05-10	11.630	11.794	11.596	11.722	8.844	8,751,027
2022-05-09	11.562	11.652	11.540	11.642	8.784	7,732,351

← NewerPage 19 of 22 · 1,285 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.