Orange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	14.185	14.200	14.088	14.088	14.088	38
2026-10-20	14.223	14.295	14.200	14.295	14.295	418
2026-10-19	14.200	14.200	14.193	14.193	14.193	476,247
2026-10-16	14.470	14.488	14.470	14.488	14.488	406,584
2026-10-15	14.225	14.480	13.935	14.265	14.265	515,225
2026-10-14	13.878	14.035	13.805	14.015	14.015	2,622,674
2026-10-13	13.828	13.920	13.775	13.880	13.880	547,350
2026-10-12	13.858	13.950	13.675	13.735	13.735	1,099,959
2026-10-09	13.958	14.005	13.715	13.888	13.888	5,588,545
2026-10-08	14.215	14.350	14.190	14.215	14.215	10,789,252
2026-10-07	14.240	14.345	14.170	14.230	14.230	280,198
2026-10-06	14.100	14.355	14.000	14.060	14.060	1,612,620
2026-10-05	13.993	14.095	13.970	14.010	14.010	6,262,748
2026-10-02	13.778	13.980	13.725	13.943	13.943	32,177
2026-10-01	13.593	13.860	13.530	13.768	13.768	513,995
2026-09-30	13.688	13.745	13.425	13.725	13.725	327,130
2026-09-29	13.888	13.900	13.685	13.740	13.740	3,733,717
2026-09-28	14.230	14.255	13.940	13.990	13.990	11,374,701
2026-09-25	14.005	14.160	14.000	14.130	14.130	11,562,483
2026-09-24	14.193	14.200	13.950	14.020	14.020	854,968
2026-09-23	14.385	14.405	13.990	14.128	14.128	1,312,053
2026-09-22	15.010	15.080	14.370	14.400	14.400	1,726,472
2026-09-21	15.015	15.090	14.920	15.005	15.005	14,321,761
2026-09-18	15.358	15.505	15.020	15.095	15.095	12,046,423
2026-09-17	15.880	16.105	15.880	15.978	15.978	30,500
2026-09-16	15.803	15.950	15.740	15.893	15.893	1,642,276
2026-09-15	15.700	15.835	15.600	15.780	15.780	2,680,446
2026-09-14	15.658	15.815	15.605	15.725	15.725	23,289,232
2026-09-11	15.520	15.680	15.475	15.553	15.553	5,263,504
2026-09-10	15.478	15.515	15.365	15.453	15.453	11,245
2026-09-09	15.288	15.420	15.190	15.230	15.230	2,880,327
2026-09-08	15.300	15.390	15.260	15.325	15.325	1,086,255
2026-09-07	15.240	15.510	15.205	15.275	15.275	122,321
2026-09-04	15.370	15.370	15.195	15.335	15.335	509,959
2026-09-03	15.505	15.675	15.430	15.443	15.443	196,634
2026-09-02	15.510	15.590	15.230	15.508	15.508	119,887
2026-09-01	15.410	15.535	15.215	15.415	15.415	964,027
2026-08-28	15.145	15.250	14.865	15.238	15.238	5,692,133
2026-08-27	15.700	15.755	14.800	15.033	15.033	2,176,175
2026-08-26	15.905	15.950	15.735	15.760	15.760	2,831,328
2026-08-25	15.853	15.960	15.790	15.960	15.960	2,413,336
2026-08-24	15.993	16.125	15.825	15.920	15.920	373,884
2026-08-21	16.000	16.255	15.950	15.963	15.963	8,877,567
2026-08-20	16.190	16.190	16.100	16.153	16.153	491,461
2026-08-19	16.178	16.270	16.100	16.200	16.200	21,038
2026-08-18	16.300	16.365	16.215	16.260	16.260	6,003,356
2026-08-17	16.445	16.445	16.215	16.335	16.335	4,026,376
2026-08-14	16.300	16.450	16.250	16.413	16.413	6,896,483
2026-08-13	16.278	16.300	16.130	16.285	16.285	85,825
2026-08-12	16.210	16.210	16.095	16.118	16.118	5,248,737
2026-08-11	16.240	16.240	15.970	16.215	16.215	435,141
2026-08-10	16.400	16.400	16.065	16.095	16.095	4,461,995
2026-08-07	16.158	16.455	16.145	16.425	16.425	16,922,309
2026-08-06	16.095	16.370	16.095	16.343	16.343	11,439,943
2026-08-05	16.405	16.405	15.855	15.930	15.930	3,475,560
2026-08-04	16.568	16.595	16.435	16.435	16.435	3,783,302
2026-08-03	16.568	16.735	16.445	16.635	16.635	41,316
2026-07-31	16.563	16.585	14.021	16.548	16.548	9,707,554
2026-07-30	17.340	17.430	16.930	17.063	17.063	12,891,640
2026-07-29	17.200	17.363	16.850	17.313	17.313	566,042

Page 1 of 2 · 65 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.