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 |
Page 1 of 1 · 23 trading days
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.