Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	16.800	17.350	16.700	17.000	17.000	27,046
2026-07-27	16.158	16.535	16.040	16.415	16.415	240,417
2026-07-24	16.270	16.270	16.100	16.160	16.160	201,730
2026-07-23	16.530	16.530	16.285	16.320	16.320	125,230
2026-07-22	16.300	16.425	16.150	16.375	16.375	235,668
2026-07-21	16.415	16.415	16.145	16.145	16.145	243,355
2026-07-20	16.420	16.500	16.300	16.480	16.480	1,159,642
2026-07-17	16.453	16.630	16.185	16.518	16.518	156,379
2026-07-16	16.335	16.645	16.050	16.153	16.153	5,355,266
2026-07-15	16.400	16.400	16.230	16.303	16.303	43,789
2026-07-14	16.135	16.515	16.135	16.495	16.495	1,060,794
2026-07-13	16.000	16.280	15.900	16.045	16.045	517,735
2026-07-10	15.888	16.040	15.825	15.868	15.868	103,158
2026-07-09	15.953	15.960	15.770	15.828	15.828	72,422
2026-07-08	16.000	16.340	15.740	15.878	15.878	374,583
2026-07-07	15.745	16.040	15.745	15.995	15.995	241,720
2026-07-06	15.745	15.895	15.625	15.742	15.742	5,378,404
2026-07-03	15.763	15.920	15.540	15.898	15.898	260,060
2026-07-02	15.745	15.975	15.475	15.925	15.925	111,629
2026-07-01	16.400	16.545	15.705	15.765	15.765	1,885,332
2026-06-30	16.810	17.130	16.470	16.500	16.500	36,588
2026-06-29	16.953	17.275	16.605	16.874	16.874	359,102
2026-06-26	17.153	17.185	16.979	17.038	17.038	971,561
2026-06-25	16.900	17.320	16.900	17.013	17.013	6,330,389
2026-06-24	16.700	17.220	16.540	16.945	16.945	2,261,958
2026-06-23	17.000	17.330	16.680	17.005	17.005	2,750,351
2026-06-22	16.900	17.120	16.660	17.085	17.085	10,180,598
2026-06-19	17.000	17.086	16.720	17.003	17.003	4,252,192
2026-06-18	16.953	17.305	16.650	16.963	16.963	21,059,216
2026-06-17	17.210	17.210	16.690	16.933	16.933	24,743,224
2026-06-16	17.530	17.980	17.275	17.500	17.500	2,186,719
2026-06-15	17.600	18.135	17.270	17.350	17.350	766,629
2026-06-12	17.778	18.065	17.470	17.783	17.783	352,410
2026-06-11	17.600	17.955	17.555	17.763	17.763	3,358,319
2026-06-10	17.700	18.020	17.280	18.015	17.565	350,581
2026-06-09	17.940	18.145	17.600	17.725	17.282	345,382
2026-06-08	17.195	17.880	17.195	17.800	17.355	20,515,479
2026-06-05	17.420	17.875	17.395	17.560	17.121	149,032
2026-06-04	17.610	17.985	17.275	17.571	17.132	8,804,649
2026-06-03	17.615	18.115	17.425	17.703	17.260	51,670,500
2026-06-02	17.900	18.235	17.530	17.835	17.390	14,206,300
2026-06-01	17.853	18.210	17.530	17.875	17.429	8,339,247
2026-05-29	18.088	18.485	17.900	18.015	17.565	98,112
2026-05-28	18.388	18.545	18.020	18.089	17.637	19,958
2026-05-27	17.925	18.325	17.800	18.151	17.698	940,545
2026-05-26	18.053	18.465	17.770	18.024	17.574	3,215,180
2026-05-22	18.300	18.665	17.960	18.205	17.750	153,449
2026-05-21	18.405	18.595	18.175	18.320	17.862	266,565
2026-05-20	18.588	18.945	18.230	18.585	18.121	7,722,180
2026-05-19	18.500	18.845	18.085	18.700	18.233	3,516,645
2026-05-18	18.153	18.535	17.770	18.192	17.737	185,243
2026-05-15	18.620	18.995	18.200	18.215	17.760	67,650
2026-05-14	18.688	18.970	18.470	18.569	18.105	45,614
2026-05-13	18.205	18.720	18.205	18.370	17.911	2,117,796
2026-05-12	18.300	18.625	17.920	18.230	17.775	4,436,411
2026-05-11	17.853	18.250	17.565	17.945	17.496	526,751
2026-05-08	17.635	18.010	17.330	17.830	17.385	1,958,676
2026-05-07	18.178	18.340	17.645	17.690	17.248	4,736,230
2026-05-06	18.053	18.360	17.615	18.135	17.682	6,111,418
2026-05-05	17.978	18.340	17.875	18.150	17.697	2,423,273

← NewerPage 2 of 22 · 1,265 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	0.3000 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.