Orange S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	11.574	11.634	11.508	11.574	8.732	6,886,043
2022-05-05	11.570	11.684	11.524	11.604	8.755	6,200,769
2022-05-04	11.438	11.594	11.418	11.504	8.679	6,780,078
2022-05-03	11.260	11.456	11.260	11.456	8.643	7,456,336
2022-05-02	11.254	11.422	10.356	11.262	8.497	7,935,451
2022-04-29	11.380	11.388	11.238	11.318	8.539	8,332,338
2022-04-28	11.316	11.390	11.254	11.320	8.541	6,984,003
2022-04-27	11.128	11.350	11.104	11.310	8.533	7,216,202
2022-04-26	11.146	11.330	11.050	11.250	8.488	8,661,092
2022-04-25	11.062	11.184	10.992	11.136	8.402	6,967,473
2022-04-22	11.026	11.160	10.970	11.106	8.379	6,091,340
2022-04-21	11.170	11.180	11.076	11.084	8.363	6,230,393
2022-04-20	11.162	11.210	11.088	11.138	8.403	6,609,544
2022-04-19	11.222	11.288	11.170	11.170	8.427	5,516,493
2022-04-14	11.104	11.296	11.094	11.258	8.494	9,153,069
2022-04-13	11.072	11.226	11.052	11.142	8.406	5,872,350
2022-04-12	11.038	11.106	10.908	11.106	8.379	7,062,803
2022-04-11	11.024	11.160	11.024	11.098	8.373	6,088,876
2022-04-08	10.884	11.080	10.882	11.036	8.326	6,258,061
2022-04-07	10.846	11.004	10.832	10.860	8.194	6,956,138
2022-04-06	10.688	10.852	10.658	10.852	8.188	7,991,039
2022-04-05	10.704	10.746	10.596	10.704	8.076	6,011,307
2022-04-04	10.800	10.806	10.642	10.708	8.079	5,691,603
2022-04-01	10.700	10.824	10.640	10.778	8.132	4,840,788
2022-03-31	10.780	10.786	10.664	10.704	8.076	5,864,346
2022-03-30	10.750	10.780	10.624	10.760	8.118	6,893,661
2022-03-29	10.844	10.920	10.750	10.772	8.127	6,473,095
2022-03-28	10.810	10.964	10.806	10.844	8.181	7,486,554
2022-03-25	10.750	10.802	10.670	10.800	8.148	5,078,832
2022-03-24	10.702	10.738	10.644	10.714	8.083	5,750,499
2022-03-23	10.702	10.802	10.636	10.690	8.065	6,170,575
2022-03-22	10.654	10.742	10.620	10.694	8.068	5,696,860
2022-03-21	10.500	10.700	10.500	10.640	8.028	7,150,395
2022-03-18	10.620	10.652	10.478	10.542	7.954	21,491,180
2022-03-17	10.616	10.682	10.566	10.682	8.059	6,445,175
2022-03-16	10.734	10.740	10.544	10.590	7.990	10,538,820
2022-03-15	10.520	10.696	10.488	10.670	8.050	6,416,412
2022-03-14	10.618	10.686	10.520	10.598	7.996	9,612,017
2022-03-11	10.530	10.692	10.424	10.492	7.916	9,957,196
2022-03-10	10.580	10.632	10.416	10.536	7.949	10,922,570
2022-03-09	10.444	10.534	10.384	10.476	7.904	13,938,710
2022-03-08	10.478	10.596	10.220	10.268	7.747	12,609,090
2022-03-07	10.242	10.324	9.892	10.272	7.750	14,307,600
2022-03-04	10.720	10.744	10.288	10.430	7.869	13,399,140
2022-03-03	10.802	10.826	10.584	10.722	8.089	8,778,611
2022-03-02	10.770	10.838	10.618	10.804	8.151	10,560,220
2022-03-01	10.800	10.958	10.712	10.792	8.142	10,964,730
2022-02-28	10.704	10.850	10.656	10.814	8.159	9,800,121
2022-02-25	10.666	10.958	10.608	10.892	8.218	11,888,630
2022-02-24	10.724	10.892	10.642	10.716	8.085	19,543,439
2022-02-23	10.974	11.114	10.958	11.000	8.299	7,672,068
2022-02-22	10.818	10.986	10.738	10.986	8.289	9,200,448
2022-02-21	11.000	11.070	10.906	10.946	8.258	8,461,833
2022-02-18	10.994	11.160	10.922	11.012	8.308	8,655,052
2022-02-17	10.900	11.124	10.798	10.934	8.249	12,054,180
2022-02-16	10.908	10.954	10.830	10.874	8.204	6,409,029
2022-02-15	10.892	10.948	10.834	10.888	8.215	9,022,188
2022-02-14	10.804	10.882	10.608	10.882	8.210	12,535,820
2022-02-11	10.872	10.924	10.772	10.920	8.239	7,390,584
2022-02-10	10.810	10.938	10.800	10.852	8.188	7,812,457

← NewerPage 20 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.