Orange S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	13.380	13.405	13.270	13.340	12.297	7,064,437
2025-05-22	13.350	13.430	13.255	13.430	12.380	6,225,954
2025-05-21	13.250	13.375	13.225	13.335	12.293	6,607,142
2025-05-20	13.030	13.280	12.985	13.280	12.242	12,882,510
2025-05-19	12.800	12.855	12.675	12.790	11.790	5,329,296
2025-05-16	12.650	12.755	12.620	12.735	11.740	8,316,844
2025-05-15	12.425	12.590	12.360	12.590	11.606	5,171,793
2025-05-14	12.285	12.465	12.265	12.360	11.394	5,222,386
2025-05-13	12.405	12.420	12.290	12.310	11.348	5,158,597
2025-05-12	12.620	12.650	12.295	12.380	11.412	9,812,099
2025-05-09	12.620	12.685	12.610	12.645	11.657	3,745,129
2025-05-08	12.755	12.790	12.595	12.600	11.615	6,282,394
2025-05-07	12.900	12.905	12.740	12.820	11.818	5,308,079
2025-05-06	12.755	12.840	12.700	12.835	11.832	5,196,351
2025-05-05	12.685	12.790	12.685	12.700	11.707	3,718,186
2025-05-02	12.800	12.825	12.675	12.675	11.684	6,023,724
2025-04-30	12.595	12.785	12.550	12.785	11.786	10,483,850
2025-04-29	12.450	12.540	12.375	12.535	11.555	7,501,374
2025-04-28	12.390	12.440	12.315	12.390	11.421	8,186,660
2025-04-25	12.645	12.655	12.330	12.330	11.366	8,575,485
2025-04-24	12.560	12.750	12.430	12.705	11.712	8,141,710
2025-04-23	12.750	12.770	12.535	12.660	11.670	10,961,790
2025-04-22	12.545	12.790	12.525	12.750	11.753	8,584,541
2025-04-17	12.465	12.645	12.460	12.580	11.597	5,867,249
2025-04-16	12.500	12.560	12.380	12.510	11.532	7,481,262
2025-04-15	12.375	12.435	12.300	12.390	11.421	8,255,717
2025-04-14	12.295	12.410	12.245	12.300	11.339	10,878,080
2025-04-11	12.040	12.330	12.040	12.205	11.251	11,270,850
2025-04-10	12.020	12.065	11.790	11.985	11.048	11,624,110
2025-04-09	11.785	11.930	11.585	11.930	10.997	13,945,730
2025-04-08	11.930	11.955	11.660	11.910	10.979	11,975,470
2025-04-07	11.680	12.150	11.210	11.940	11.007	20,540,609
2025-04-04	12.455	12.510	12.095	12.185	11.233	21,073,830
2025-04-03	12.085	12.425	12.070	12.420	11.449	16,042,570
2025-04-02	12.045	12.115	11.960	11.995	11.057	7,597,639
2025-04-01	11.990	12.090	11.990	12.090	11.145	9,276,860
2025-03-31	11.880	11.995	11.805	11.995	11.057	10,468,670
2025-03-28	11.845	11.885	11.780	11.850	10.924	5,970,202
2025-03-27	11.680	11.800	11.665	11.780	10.859	7,035,243
2025-03-26	11.570	11.740	11.455	11.715	10.799	7,164,082
2025-03-25	11.775	11.830	11.725	11.760	10.841	6,643,361
2025-03-24	11.850	11.850	11.675	11.680	10.767	7,155,931
2025-03-21	11.870	11.890	11.740	11.830	10.905	15,458,410
2025-03-20	11.810	11.855	11.760	11.840	10.914	6,342,170
2025-03-19	11.800	11.835	11.750	11.800	10.878	6,763,882
2025-03-18	11.800	11.885	11.745	11.825	10.901	8,245,263
2025-03-17	11.800	11.825	11.735	11.790	10.868	7,845,264
2025-03-14	11.800	11.855	11.765	11.820	10.896	6,591,009
2025-03-13	11.785	11.855	11.745	11.850	10.924	7,473,845
2025-03-12	11.760	11.850	11.665	11.750	10.832	9,535,343
2025-03-11	11.785	11.890	11.715	11.765	10.845	9,178,722
2025-03-10	11.765	11.925	11.740	11.820	10.896	9,849,323
2025-03-07	11.630	11.740	11.605	11.740	10.822	8,574,377
2025-03-06	11.575	11.645	11.415	11.600	10.693	8,525,201
2025-03-05	11.530	11.610	11.480	11.520	10.619	8,745,502
2025-03-04	11.480	11.690	11.450	11.650	10.739	10,456,310
2025-03-03	11.500	11.590	11.360	11.530	10.629	7,697,065
2025-02-28	11.460	11.560	11.450	11.545	10.643	12,774,450
2025-02-27	11.350	11.450	11.315	11.450	10.555	7,836,797
2025-02-26	11.275	11.370	11.245	11.355	10.467	9,315,420

← NewerPage 7 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.