Orange S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 13.950 | 14.270 | 13.900 | 14.165 | 13.518 | 3,771,241 |
| 2025-11-06 | 13.830 | 13.940 | 13.730 | 13.940 | 13.304 | 3,643,038 |
| 2025-11-05 | 13.730 | 13.860 | 13.705 | 13.715 | 13.089 | 3,380,269 |
| 2025-11-04 | 13.760 | 13.760 | 13.525 | 13.715 | 13.089 | 2,868,442 |
| 2025-11-03 | 13.955 | 14.170 | 13.825 | 13.855 | 13.223 | 2,807,897 |
| 2025-10-31 | 13.845 | 13.885 | 13.775 | 13.835 | 13.203 | 3,001,087 |
| 2025-10-30 | 13.775 | 13.855 | 13.645 | 13.855 | 13.223 | 4,055,923 |
| 2025-10-29 | 13.850 | 13.860 | 13.690 | 13.715 | 13.089 | 4,304,841 |
| 2025-10-28 | 13.900 | 13.905 | 13.640 | 13.890 | 13.256 | 3,539,892 |
| 2025-10-27 | 13.925 | 13.935 | 13.725 | 13.850 | 13.218 | 2,710,207 |
| 2025-10-24 | 14.130 | 14.160 | 13.805 | 13.920 | 13.285 | 3,783,933 |
| 2025-10-23 | 14.100 | 14.290 | 13.995 | 14.150 | 13.504 | 4,437,686 |
| 2025-10-22 | 14.110 | 14.130 | 13.920 | 14.070 | 13.428 | 4,390,773 |
| 2025-10-21 | 14.185 | 14.205 | 14.070 | 14.125 | 13.480 | 3,076,165 |
| 2025-10-20 | 14.245 | 14.275 | 14.160 | 14.160 | 13.514 | 2,842,966 |
← NewerPage 5 of 5 · 255 trading days
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.