Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	16.058	16.760	16.000	16.555	16.141	3,636,035
2026-02-03	15.858	16.030	15.720	15.900	15.503	3,291,873
2026-02-02	15.635	15.945	15.625	15.875	15.478	172,783
2026-01-30	15.653	15.675	15.515	15.620	15.230	1,007,854
2026-01-29	15.610	15.770	15.560	15.600	15.210	2,310,339
2026-01-28	15.250	15.635	15.250	15.615	15.225	294,672
2026-01-27	15.373	15.480	15.165	15.480	15.093	1,713,824
2026-01-26	15.093	15.320	15.030	15.105	14.728	9,981,591
2026-01-23	14.840	15.005	14.840	14.930	14.557	558,526
2026-01-22	14.768	14.965	14.505	14.875	14.503	347,269
2026-01-21	14.630	14.680	14.376	14.567	14.203	4,238,720
2026-01-20	14.640	14.880	14.640	14.670	14.304	1,905,495
2026-01-19	14.690	15.005	14.690	14.755	14.386	2,565,455
2026-01-16	14.658	14.900	14.650	14.720	14.352	3,179,025
2026-01-15	14.588	14.630	14.410	14.625	14.260	3,543,329
2026-01-14	14.178	14.605	14.135	14.145	13.792	880,256
2026-01-13	14.178	14.205	14.015	14.135	13.782	96,841
2026-01-12	14.188	14.260	14.045	14.180	13.826	1,466,340
2026-01-09	14.665	14.665	14.195	14.417	14.057	4,891,522
2026-01-08	14.515	14.695	14.395	14.619	14.254	1,339,419
2026-01-07	14.420	14.560	14.285	14.480	14.118	2,901,398
2026-01-06	14.440	14.545	14.364	14.365	14.006	1,813,881
2026-01-05	14.340	14.340	13.990	14.185	13.831	133,272
2026-01-02	14.205	14.385	14.205	14.325	13.967	36,132
2025-12-31	14.200	14.265	14.180	14.195	13.840	64,601
2025-12-30	14.188	14.285	14.105	14.285	13.928	1,569,514
2025-12-29	14.058	14.190	14.010	14.185	13.831	21,876
2025-12-24	14.015	14.125	14.015	14.090	13.738	2,917
2025-12-23	14.000	14.063	13.905	14.045	13.694	15,026
2025-12-22	13.858	13.935	13.715	13.925	13.577	8,477,396
2025-12-19	13.900	13.945	13.855	13.910	13.563	302,088
2025-12-18	13.778	13.940	13.765	13.880	13.533	13,843,280
2025-12-17	13.678	13.830	13.580	13.820	13.475	1,741,457
2025-12-16	13.900	13.920	13.695	13.695	13.353	352,723
2025-12-15	13.600	13.890	13.505	13.890	13.543	3,553,001
2025-12-12	13.753	13.755	13.645	13.680	13.338	1,411,475
2025-12-11	13.615	13.745	13.615	13.745	13.402	14,118,500
2025-12-10	13.678	13.700	13.485	13.665	13.324	13,153,210
2025-12-09	13.780	13.780	13.690	13.705	13.363	1,555,229
2025-12-08	13.653	13.730	13.610	13.701	13.359	11,847,840
2025-12-05	14.030	14.030	13.755	13.765	13.421	27,450,580
2025-12-04	14.073	14.110	14.000	14.040	13.689	3,990,131
2025-12-03	14.025	14.120	13.990	14.085	13.733	8,643,401
2025-12-02	13.768	14.080	13.710	14.070	13.719	314,426
2025-12-01	14.158	14.265	14.110	14.161	13.515	1,043,895
2025-11-28	14.158	14.235	14.065	14.190	13.542	2,074,584
2025-11-27	14.100	14.125	14.035	14.115	13.471	904,678
2025-11-26	13.983	14.105	13.870	14.085	13.442	24,087,391
2025-11-25	13.920	14.145	13.900	14.020	13.380	36,392,809
2025-11-24	14.035	14.035	13.835	13.965	13.328	1,960,988
2025-11-21	13.635	13.945	13.605	13.945	13.309	2,136,929
2025-11-20	13.815	13.815	13.660	13.720	13.094	8,423,800
2025-11-19	14.000	14.000	13.675	13.825	13.194	20,082,699
2025-11-18	14.000	14.040	13.860	14.005	13.366	9,377,103
2025-11-17	14.070	14.070	13.875	14.025	13.385	2,804,873
2025-11-14	14.365	14.365	13.890	14.055	13.414	58,529
2025-11-13	14.300	14.375	14.180	14.345	13.690	159,626
2025-11-12	14.188	14.265	14.120	14.255	13.605	10,333,060
2025-11-11	14.145	14.270	14.145	14.180	13.533	373,728
2025-11-10	14.030	14.210	14.025	14.175	13.528	2,363,675

← NewerPage 4 of 22 · 1,266 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.