Orange S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.766	10.916	10.676	10.816	8.160	10,293,380
2022-02-08	10.652	10.872	10.652	10.758	8.117	15,297,580
2022-02-07	10.486	10.580	10.396	10.554	7.963	7,001,204
2022-02-04	10.510	10.534	10.414	10.486	7.911	6,455,899
2022-02-03	10.420	10.518	10.362	10.462	7.893	9,814,519
2022-02-02	10.310	10.408	10.270	10.382	7.833	9,772,883
2022-02-01	10.432	10.434	10.208	10.276	7.753	11,307,050
2022-01-31	10.500	10.540	10.328	10.420	7.862	9,749,338
2022-01-28	10.338	10.472	10.312	10.472	7.901	12,077,210
2022-01-27	10.114	10.500	10.112	10.326	7.791	13,712,520
2022-01-26	10.194	10.248	10.112	10.154	7.661	7,819,336
2022-01-25	10.014	10.256	9.990	10.140	7.650	13,442,790
2022-01-24	9.910	10.152	9.910	9.986	7.534	16,216,100
2022-01-21	9.866	9.926	9.800	9.897	7.467	11,642,540
2022-01-20	9.955	10.010	9.894	9.916	7.481	6,770,747
2022-01-19	9.945	9.990	9.893	9.954	7.510	6,625,582
2022-01-18	9.767	9.982	9.610	9.975	7.526	8,540,749
2022-01-17	9.980	10.020	9.929	9.941	7.500	5,586,383
2022-01-14	9.870	9.999	9.842	9.967	7.520	8,621,755
2022-01-13	9.749	9.902	9.712	9.882	7.456	8,804,219
2022-01-12	9.740	9.772	9.693	9.748	7.355	8,407,252
2022-01-11	9.631	9.754	9.624	9.690	7.311	7,827,674
2022-01-10	9.495	9.693	9.433	9.629	7.265	13,833,990
2022-01-07	9.434	9.457	9.368	9.429	7.114	6,559,974
2022-01-06	9.450	9.463	9.382	9.432	7.116	10,120,680
2022-01-05	9.509	9.520	9.401	9.450	7.130	9,980,707
2022-01-04	9.461	9.540	9.461	9.490	7.160	8,585,931
2022-01-03	9.432	9.495	9.418	9.424	7.110	6,450,743
2021-12-31	9.357	9.413	9.338	9.413	7.102	2,981,820
2021-12-30	9.416	9.440	9.391	9.426	7.112	3,224,345
2021-12-29	9.420	9.454	9.389	9.427	7.112	4,038,526
2021-12-28	9.391	9.451	9.367	9.420	7.107	4,233,930
2021-12-27	9.384	9.448	9.344	9.372	7.071	3,582,719
2021-12-24	9.338	9.415	9.330	9.384	7.080	1,513,562
2021-12-23	9.390	9.414	9.349	9.349	7.054	6,518,985
2021-12-22	9.310	9.379	9.294	9.373	7.072	6,155,733
2021-12-21	9.298	9.354	9.233	9.344	7.050	6,992,327
2021-12-20	9.247	9.263	9.141	9.260	6.986	8,062,861
2021-12-17	9.226	9.316	9.210	9.305	7.020	14,289,280
2021-12-16	9.234	9.273	9.166	9.221	6.957	10,021,650
2021-12-15	9.221	9.230	9.133	9.174	6.922	7,649,731
2021-12-14	9.130	9.248	9.082	9.190	6.934	13,343,680
2021-12-13	8.964	9.001	8.926	8.996	6.787	10,902,610
2021-12-10	9.161	9.233	9.123	9.225	6.734	6,913,592
2021-12-09	9.220	9.250	9.158	9.170	6.694	6,785,508
2021-12-08	9.280	9.310	9.215	9.221	6.731	8,283,108
2021-12-07	9.327	9.379	9.261	9.277	6.772	8,780,733
2021-12-06	9.248	9.322	9.218	9.269	6.766	8,821,530
2021-12-03	9.343	9.347	9.111	9.219	6.729	11,654,470
2021-12-02	9.470	9.510	9.248	9.302	6.790	16,491,961
2021-12-01	9.540	9.688	9.482	9.614	7.018	8,121,779
2021-11-30	9.540	9.557	9.454	9.510	6.942	15,219,270
2021-11-29	9.650	9.699	9.563	9.604	7.010	7,895,839
2021-11-26	9.760	9.812	9.583	9.666	7.056	12,089,120
2021-11-25	9.899	9.936	9.830	9.904	7.229	5,122,818
2021-11-24	9.974	9.999	9.867	9.927	7.246	7,862,532
2021-11-23	9.846	9.953	9.846	9.939	7.255	8,036,087
2021-11-22	9.724	9.907	9.721	9.856	7.194	12,326,340
2021-11-19	9.765	9.767	9.570	9.660	7.051	9,351,194
2021-11-18	9.794	9.928	9.763	9.780	7.139	7,216,363

← NewerPage 21 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.