Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	17.515	18.000	17.515	17.770	17.326	218,226
2026-04-29	17.510	17.880	17.195	17.435	17.000	40,826
2026-04-28	17.500	17.710	17.035	17.525	17.087	720,085
2026-04-27	17.300	17.640	17.190	17.540	17.102	519,190
2026-04-24	17.830	17.960	17.620	17.859	17.412	101,336
2026-04-23	17.600	18.160	17.135	17.913	17.465	355,574
2026-04-22	17.600	17.975	17.280	17.460	17.024	2,172,942
2026-04-21	17.620	18.035	17.570	17.630	17.190	82,462
2026-04-20	17.245	17.710	16.925	17.280	16.848	2,793,356
2026-04-17	18.268	18.685	17.015	17.160	16.731	5,343,605
2026-04-16	17.888	18.210	17.630	17.865	17.419	348,806
2026-04-15	17.953	18.195	17.465	17.860	17.414	2,419,616
2026-04-14	17.668	17.975	17.290	17.735	17.292	1,215,743
2026-04-13	17.753	17.965	17.665	17.900	17.453	3,261,340
2026-04-10	17.953	18.370	17.665	17.985	17.536	2,555,251
2026-04-09	17.953	18.150	17.935	18.040	17.589	337,830
2026-04-08	18.178	18.620	17.655	17.958	17.510	1,846,031
2026-04-07	17.940	18.120	17.940	17.978	17.529	237,623
2026-04-02	17.355	18.035	17.355	17.753	17.310	64,939
2026-04-01	17.553	17.920	17.525	17.600	17.160	50,980
2026-03-31	17.510	17.850	17.510	17.675	17.234	10,426,970
2026-03-30	17.383	17.500	16.980	17.360	16.926	66,296
2026-03-27	17.183	17.435	16.895	17.300	16.868	8,046,585
2026-03-26	17.000	17.475	16.785	17.155	16.727	197,092
2026-03-25	17.100	17.525	16.855	17.185	16.756	15,410,920
2026-03-24	17.040	17.210	16.680	16.960	16.536	4,967,714
2026-03-23	17.000	17.230	16.790	16.960	16.536	1,123,492
2026-03-20	17.100	17.525	16.850	17.175	16.746	753,294
2026-03-19	17.215	17.690	16.975	17.235	16.805	163,013
2026-03-18	17.715	18.010	17.325	17.470	17.034	484,089
2026-03-17	17.500	17.885	17.210	17.710	17.268	3,311,120
2026-03-16	17.425	17.780	17.425	17.510	17.073	13,707,440
2026-03-13	17.258	17.635	16.855	17.500	17.063	1,463,235
2026-03-12	16.953	17.420	16.710	17.080	16.653	951,247
2026-03-11	17.000	17.210	16.845	17.000	16.575	363,029
2026-03-10	17.000	17.220	16.905	17.145	16.717	47,727
2026-03-09	16.935	17.300	16.845	17.020	16.595	224,472
2026-03-06	17.510	17.510	17.120	17.460	17.024	1,709,986
2026-03-05	17.510	17.980	17.280	17.755	17.312	1,099,320
2026-03-04	17.700	17.920	17.600	17.845	17.399	1,329,306
2026-03-03	17.700	17.870	17.495	17.740	17.297	147,645
2026-03-02	17.900	18.285	17.435	18.080	17.628	146,418
2026-02-27	17.615	18.192	17.415	18.050	17.599	489,452
2026-02-26	18.000	18.060	17.810	17.890	17.443	1,221,999
2026-02-25	17.900	18.125	17.900	17.930	17.482	2,227,954
2026-02-24	17.753	18.130	17.680	18.010	17.560	428,483
2026-02-23	17.535	17.775	17.535	17.670	17.229	1,156,777
2026-02-20	17.883	17.980	17.475	17.884	17.437	3,408,310
2026-02-19	17.273	18.220	16.975	18.115	17.663	1,650,524
2026-02-18	17.168	17.390	16.880	16.880	16.458	1,069,031
2026-02-17	17.140	17.420	17.140	17.200	16.770	1,682,091
2026-02-16	17.100	17.330	17.000	17.275	16.844	2,267,562
2026-02-13	17.300	17.595	16.965	17.185	16.756	1,379,297
2026-02-12	17.010	17.495	16.825	17.280	16.848	1,086,417
2026-02-11	16.445	17.240	16.130	17.170	16.741	4,403,847
2026-02-10	16.610	16.630	16.360	16.460	16.049	99,512
2026-02-09	16.360	16.600	16.360	16.460	16.049	522,560
2026-02-06	16.405	16.590	16.405	16.510	16.097	1,449,177
2026-02-05	16.378	16.495	16.070	16.147	15.744	1,328,725
2026-02-04	16.058	16.760	16.000	16.555	16.141	3,636,035

← NewerPage 3 of 5 · 253 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.