Compagnie de l'Odet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 960.00 | 974.00 | 956.00 | 967.00 | 967.00 | 598 |
| 2026-10-22 | 980.00 | 980.00 | 954.00 | 960.00 | 960.00 | 1,240 |
| 2026-10-21 | 979.00 | 983.00 | 976.00 | 979.00 | 979.00 | 173 |
| 2026-10-20 | 994.00 | 994.00 | 973.00 | 979.00 | 979.00 | 435 |
| 2026-10-19 | 1,002.00 | 1,004.00 | 990.00 | 994.00 | 994.00 | 342 |
| 2026-10-16 | 1,006.00 | 1,012.00 | 1,000.00 | 1,002.00 | 1,002.00 | 273 |
| 2026-10-15 | 998.00 | 1,006.00 | 997.00 | 1,002.00 | 1,002.00 | 359 |
| 2026-10-14 | 1,002.00 | 1,012.00 | 999.00 | 1,000.00 | 1,000.00 | 305 |
| 2026-10-13 | 994.00 | 1,002.00 | 993.00 | 1,002.00 | 1,002.00 | 432 |
| 2026-10-12 | 990.00 | 1,000.00 | 988.00 | 994.00 | 994.00 | 265 |
| 2026-10-09 | 988.00 | 990.00 | 977.00 | 990.00 | 990.00 | 394 |
| 2026-10-08 | 1,022.00 | 1,024.00 | 986.00 | 990.00 | 990.00 | 568 |
| 2026-10-07 | 1,022.00 | 1,028.00 | 1,016.00 | 1,026.00 | 1,026.00 | 572 |
| 2026-10-06 | 1,030.00 | 1,034.00 | 1,002.00 | 1,026.00 | 1,026.00 | 1,135 |
| 2026-10-05 | 1,000.00 | 1,036.00 | 1,000.00 | 1,028.00 | 1,028.00 | 6,261 |
| 2026-10-02 | 1,002.00 | 1,012.00 | 1,000.00 | 1,002.00 | 1,002.00 | 994 |
| 2026-10-01 | 989.00 | 1,010.00 | 972.00 | 1,010.00 | 1,010.00 | 1,508 |
| 2026-09-30 | 990.00 | 1,016.00 | 986.00 | 1,000.00 | 1,000.00 | 5,581 |
| 2026-09-29 | 965.00 | 990.00 | 960.00 | 990.00 | 990.00 | 2,320 |
| 2026-09-28 | 971.00 | 987.00 | 958.00 | 960.00 | 960.00 | 1,272 |
| 2026-09-25 | 926.00 | 978.00 | 926.00 | 970.00 | 970.00 | 6,801 |
| 2026-09-24 | 1,290.00 | 1,294.00 | 1,290.00 | 1,290.00 | 910.00 | 12,476 |
| 2026-09-23 | 1,290.00 | 1,296.00 | 1,290.00 | 1,290.00 | 910.00 | 10,024 |
| 2026-09-22 | 1,290.00 | 1,296.00 | 1,290.00 | 1,290.00 | 910.00 | 5,309 |
| 2026-09-21 | 1,290.00 | 1,294.00 | 1,280.00 | 1,292.00 | 911.41 | 5,233 |
| 2026-09-18 | 1,286.00 | 1,300.00 | 1,276.00 | 1,282.00 | 904.36 | 4,112 |
| 2026-09-17 | 1,296.00 | 1,300.00 | 1,270.00 | 1,286.00 | 907.18 | 887 |
| 2026-09-16 | 1,296.00 | 1,310.00 | 1,290.00 | 1,308.00 | 922.70 | 407 |
| 2026-09-15 | 1,294.00 | 1,294.00 | 1,282.00 | 1,288.00 | 908.59 | 361 |
| 2026-09-14 | 1,306.00 | 1,306.00 | 1,284.00 | 1,298.00 | 915.64 | 104 |
| 2026-09-11 | 1,292.00 | 1,294.00 | 1,278.00 | 1,288.00 | 908.59 | 448 |
| 2026-09-10 | 1,280.00 | 1,304.00 | 1,276.00 | 1,284.00 | 905.77 | 983 |
| 2026-09-09 | 1,308.00 | 1,308.00 | 1,276.00 | 1,280.00 | 902.95 | 673 |
| 2026-09-08 | 1,314.00 | 1,316.00 | 1,310.00 | 1,312.00 | 925.52 | 749 |
| 2026-09-07 | 1,308.00 | 1,318.00 | 1,300.00 | 1,310.00 | 924.11 | 769 |
| 2026-09-04 | 1,330.00 | 1,330.00 | 1,306.00 | 1,312.00 | 925.52 | 218 |
| 2026-09-03 | 1,312.00 | 1,326.00 | 1,312.00 | 1,318.00 | 929.75 | 209 |
| 2026-09-02 | 1,310.00 | 1,320.00 | 1,300.00 | 1,312.00 | 925.52 | 197 |
| 2026-09-01 | 1,332.00 | 1,332.00 | 1,310.00 | 1,314.00 | 926.93 | 239 |
| 2026-08-31 | 1,332.00 | 1,342.00 | 1,330.00 | 1,330.00 | 938.22 | 219 |
| 2026-08-28 | 1,310.00 | 1,334.00 | 1,306.00 | 1,334.00 | 941.04 | 592 |
| 2026-08-27 | 1,314.00 | 1,320.00 | 1,300.00 | 1,310.00 | 924.11 | 661 |
| 2026-08-26 | 1,316.00 | 1,322.00 | 1,306.00 | 1,312.00 | 925.52 | 287 |
| 2026-08-25 | 1,310.00 | 1,318.00 | 1,306.00 | 1,316.00 | 928.34 | 220 |
| 2026-08-24 | 1,312.00 | 1,318.00 | 1,308.00 | 1,308.00 | 922.70 | 268 |
| 2026-08-21 | 1,312.00 | 1,320.00 | 1,300.00 | 1,310.00 | 924.11 | 376 |
| 2026-08-20 | 1,323.00 | 1,324.00 | 1,308.00 | 1,324.00 | 933.98 | 629 |
| 2026-08-19 | 1,318.00 | 1,324.00 | 1,310.00 | 1,320.00 | 931.16 | 224 |
| 2026-08-18 | 1,324.00 | 1,330.00 | 1,312.00 | 1,320.00 | 931.16 | 270 |
| 2026-08-17 | 1,342.00 | 1,342.00 | 1,324.00 | 1,324.00 | 933.98 | 619 |
| 2026-08-14 | 1,334.00 | 1,352.00 | 1,332.00 | 1,342.00 | 946.68 | 333 |
| 2026-08-13 | 1,314.00 | 1,334.00 | 1,310.00 | 1,334.00 | 941.04 | 551 |
| 2026-08-12 | 1,312.00 | 1,326.00 | 1,310.00 | 1,314.00 | 926.93 | 249 |
| 2026-08-11 | 1,322.00 | 1,322.00 | 1,304.00 | 1,310.00 | 924.11 | 282 |
| 2026-08-10 | 1,328.00 | 1,330.00 | 1,314.00 | 1,314.00 | 926.93 | 242 |
| 2026-08-07 | 1,330.00 | 1,332.00 | 1,324.00 | 1,326.00 | 935.40 | 255 |
| 2026-08-06 | 1,330.00 | 1,346.00 | 1,328.00 | 1,334.00 | 941.04 | 251 |
| 2026-08-05 | 1,338.00 | 1,354.00 | 1,330.00 | 1,338.00 | 943.86 | 544 |
| 2026-08-04 | 1,336.00 | 1,346.00 | 1,324.00 | 1,336.00 | 942.45 | 499 |
| 2026-08-03 | 1,350.00 | 1,355.00 | 1,320.00 | 1,328.00 | 936.81 | 348 |
Page 1 of 22 · 1,288 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-25 | 380.0000 EUR |
| 2026-06-23 | 4.8000 EUR |
| 2025-06-24 | 4.4000 EUR |
| 2024-06-25 | 4.0000 EUR |
| 2023-06-20 | 3.6000 EUR |
| 2022-06-09 | 3.6000 EUR |
| 2021-06-10 | 3.0000 EUR |
| 2020-06-04 | 1.0000 EUR |
| 2019-06-04 | 1.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.