Orange S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	10.100	10.170	10.075	10.105	9.036	5,234,441
2024-11-27	10.080	10.090	9.962	10.080	9.013	7,044,065
2024-11-26	10.110	10.155	10.040	10.085	9.018	5,222,611
2024-11-25	10.025	10.110	9.960	10.110	9.040	13,681,790
2024-11-22	9.900	10.020	9.888	10.020	8.960	6,544,340
2024-11-21	9.924	9.942	9.838	9.862	8.819	3,845,584
2024-11-20	9.900	9.934	9.862	9.918	8.869	4,756,713
2024-11-19	9.830	9.894	9.772	9.888	8.842	4,779,105
2024-11-18	9.836	9.868	9.796	9.854	8.811	4,061,045
2024-11-15	9.750	9.832	9.734	9.794	8.758	8,028,716
2024-11-14	9.794	9.806	9.708	9.756	8.724	7,269,385
2024-11-13	9.730	9.788	9.666	9.692	8.666	5,560,778
2024-11-12	9.900	9.922	9.724	9.754	8.722	10,078,510
2024-11-11	9.924	10.010	9.912	9.966	8.911	6,480,121
2024-11-08	9.816	9.920	9.806	9.882	8.836	5,625,623
2024-11-07	9.950	9.990	9.804	9.804	8.767	7,108,709
2024-11-06	10.080	10.080	9.860	9.952	8.899	10,710,830
2024-11-05	10.080	10.155	10.045	10.065	9.000	3,047,056
2024-11-04	10.040	10.145	10.035	10.100	9.031	3,410,788
2024-11-01	10.055	10.165	10.055	10.060	8.996	4,762,588
2024-10-31	9.958	10.095	9.902	10.095	9.027	9,133,885
2024-10-30	10.055	10.070	9.916	9.978	8.922	8,336,391
2024-10-29	10.085	10.130	10.035	10.120	9.049	5,162,290
2024-10-28	10.100	10.155	10.010	10.050	8.987	4,888,183
2024-10-25	10.265	10.265	10.040	10.105	9.036	6,456,416
2024-10-24	10.245	10.385	10.225	10.245	9.161	7,361,038
2024-10-23	10.080	10.175	10.070	10.130	9.058	6,635,549
2024-10-22	10.080	10.100	10.005	10.100	9.031	4,823,626
2024-10-21	10.145	10.150	10.065	10.110	9.040	5,014,787
2024-10-18	10.255	10.265	10.145	10.175	9.098	5,401,541
2024-10-17	10.225	10.335	10.210	10.275	9.188	6,825,020
2024-10-16	10.125	10.290	10.095	10.230	9.148	8,466,278
2024-10-15	10.120	10.135	10.015	10.075	9.009	6,539,676
2024-10-14	10.050	10.110	10.025	10.025	8.964	3,776,417
2024-10-11	10.120	10.140	10.015	10.045	8.982	5,652,507
2024-10-10	10.150	10.205	10.115	10.145	9.072	3,779,584
2024-10-09	10.085	10.150	10.065	10.140	9.067	4,816,596
2024-10-08	9.950	10.145	9.940	10.080	9.013	6,473,594
2024-10-07	9.820	9.956	9.744	9.910	8.861	5,610,665
2024-10-04	9.800	9.896	9.720	9.778	8.743	10,076,640
2024-10-03	9.928	9.978	9.646	9.792	8.756	18,539,590
2024-10-02	10.280	10.295	10.135	10.185	9.107	6,835,414
2024-10-01	10.325	10.370	10.265	10.330	9.237	7,110,345
2024-09-30	10.415	10.430	10.245	10.285	9.197	9,581,366
2024-09-27	10.450	10.480	10.390	10.430	9.326	7,023,917
2024-09-26	10.665	10.690	10.340	10.475	9.367	11,304,580
2024-09-25	10.740	10.740	10.575	10.650	9.523	6,886,133
2024-09-24	10.835	10.840	10.640	10.785	9.644	4,849,098
2024-09-23	10.830	10.865	10.765	10.860	9.711	4,830,231
2024-09-20	10.790	10.920	10.780	10.830	9.684	13,093,890
2024-09-19	10.930	10.940	10.705	10.775	9.635	6,798,817
2024-09-18	10.850	10.935	10.825	10.910	9.756	5,486,158
2024-09-17	10.940	10.975	10.805	10.840	9.693	5,423,065
2024-09-16	10.830	10.935	10.795	10.905	9.751	3,472,468
2024-09-13	10.800	10.910	10.780	10.870	9.720	5,933,697
2024-09-12	10.770	10.795	10.695	10.780	9.639	3,436,001
2024-09-11	10.780	10.810	10.680	10.770	9.630	5,138,556
2024-09-10	10.695	10.785	10.690	10.775	9.635	4,069,161
2024-09-09	10.770	10.795	10.660	10.750	9.613	5,564,980
2024-09-06	10.710	10.795	10.690	10.795	9.653	6,114,474

← NewerPage 9 of 22 · 1,284 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.