Compagnie de l'Odet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-17 | 1,402.00 | 1,454.00 | 1,380.00 | 1,440.00 | 1,007.30 | 162 |
| 2024-01-16 | 1,428.00 | 1,430.00 | 1,416.00 | 1,416.00 | 990.51 | 19 |
| 2024-01-15 | 1,444.00 | 1,444.00 | 1,428.25 | 1,430.49 | 1,000.65 | 37 |
| 2024-01-12 | 1,418.00 | 1,424.00 | 1,415.92 | 1,416.00 | 990.51 | 26 |
| 2024-01-11 | 1,420.00 | 1,420.00 | 1,406.00 | 1,408.00 | 984.92 | 103 |
| 2024-01-10 | 1,410.00 | 1,426.00 | 1,410.00 | 1,426.00 | 997.51 | 18 |
| 2024-01-09 | 1,424.00 | 1,436.00 | 1,417.92 | 1,417.92 | 991.86 | 136 |
| 2024-01-08 | 1,408.00 | 1,429.92 | 1,408.00 | 1,429.92 | 1,000.25 | 11 |
| 2024-01-05 | 1,434.00 | 1,434.00 | 1,410.00 | 1,411.92 | 987.66 | 58 |
| 2024-01-04 | 1,436.00 | 1,436.00 | 1,433.92 | 1,433.92 | 1,003.05 | 8 |
| 2024-01-03 | 1,432.00 | 1,432.00 | 1,422.00 | 1,428.00 | 998.91 | 137 |
| 2024-01-02 | 1,458.00 | 1,460.00 | 1,446.00 | 1,452.00 | 1,015.70 | 17 |
| 2023-12-29 | 1,462.00 | 1,466.00 | 1,453.92 | 1,453.92 | 1,017.04 | 19 |
| 2023-12-28 | 1,454.00 | 1,464.00 | 1,451.92 | 1,451.92 | 1,015.64 | 23 |
| 2023-12-27 | 1,434.00 | 1,460.00 | 1,434.00 | 1,442.00 | 1,008.70 | 75 |
| 2023-12-22 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,012.90 | 2 |
| 2023-12-21 | 1,446.00 | 1,446.00 | 1,430.00 | 1,444.00 | 1,010.10 | 83 |
| 2023-12-20 | 1,444.00 | 1,446.00 | 1,436.00 | 1,446.00 | 1,011.50 | 22 |
| 2023-12-19 | 1,434.00 | 1,442.00 | 1,434.00 | 1,442.00 | 1,008.70 | 8 |
| 2023-12-18 | 1,436.00 | 1,442.00 | 1,436.00 | 1,438.00 | 1,005.90 | 27 |
| 2023-12-15 | 1,452.00 | 1,452.00 | 1,428.00 | 1,438.00 | 1,005.90 | 79 |
| 2023-12-14 | 1,404.00 | 1,434.00 | 1,404.00 | 1,424.00 | 996.11 | 38 |
| 2023-12-13 | 1,364.00 | 1,370.00 | 1,364.00 | 1,364.00 | 954.14 | 13 |
| 2023-12-12 | 1,380.00 | 1,380.00 | 1,362.00 | 1,366.00 | 955.54 | 50 |
| 2023-12-11 | 1,400.00 | 1,408.00 | 1,380.00 | 1,390.00 | 972.33 | 133 |
| 2023-12-08 | 1,350.00 | 1,394.00 | 1,350.00 | 1,360.75 | 951.87 | 56 |
| 2023-12-07 | 1,350.00 | 1,374.00 | 1,350.00 | 1,368.00 | 956.94 | 9 |
| 2023-12-06 | 1,376.00 | 1,376.00 | 1,352.00 | 1,365.37 | 955.10 | 57 |
| 2023-12-05 | 1,368.00 | 1,368.00 | 1,358.00 | 1,358.00 | 949.94 | 15 |
| 2023-12-04 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 963.93 | 8 |
| 2023-12-01 | 1,368.00 | 1,390.00 | 1,366.00 | 1,384.14 | 968.23 | 85 |
| 2023-11-30 | 1,372.00 | 1,372.00 | 1,368.00 | 1,368.00 | 956.94 | 3 |
| 2023-11-29 | 1,382.00 | 1,386.00 | 1,374.08 | 1,374.08 | 961.19 | 17 |
| 2023-11-28 | 1,376.00 | 1,382.00 | 1,358.08 | 1,358.08 | 949.99 | 93 |
| 2023-11-27 | 1,400.00 | 1,400.00 | 1,380.00 | 1,382.00 | 966.73 | 55 |
| 2023-11-24 | 1,394.00 | 1,394.00 | 1,382.00 | 1,383.86 | 968.03 | 29 |
| 2023-11-23 | 1,398.00 | 1,398.00 | 1,386.00 | 1,390.00 | 972.33 | 3 |
| 2023-11-22 | 1,378.00 | 1,408.00 | 1,378.00 | 1,396.12 | 976.61 | 48 |
| 2023-11-21 | 1,360.00 | 1,380.00 | 1,360.00 | 1,372.00 | 959.74 | 57 |
| 2023-11-20 | 1,368.00 | 1,368.00 | 1,356.00 | 1,356.00 | 948.54 | 3 |
| 2023-11-17 | 1,370.00 | 1,370.00 | 1,357.86 | 1,357.86 | 949.85 | 4 |
| 2023-11-16 | 1,334.00 | 1,352.00 | 1,334.00 | 1,344.00 | 940.15 | 11 |
| 2023-11-15 | 1,362.00 | 1,362.00 | 1,342.00 | 1,346.00 | 941.55 | 7 |
| 2023-11-14 | 1,372.00 | 1,372.00 | 1,336.00 | 1,350.00 | 944.35 | 13 |
| 2023-11-13 | 1,356.00 | 1,356.00 | 1,350.00 | 1,350.00 | 944.35 | 4 |
| 2023-11-10 | 1,376.00 | 1,376.00 | 1,346.00 | 1,346.00 | 941.55 | 23 |
| 2023-11-09 | 1,360.00 | 1,376.00 | 1,360.00 | 1,372.00 | 959.74 | 20 |
| 2023-11-08 | 1,332.00 | 1,362.00 | 1,332.00 | 1,354.00 | 947.14 | 23 |
| 2023-11-07 | 1,336.00 | 1,336.00 | 1,324.00 | 1,328.00 | 928.96 | 138 |
| 2023-11-06 | 1,342.00 | 1,342.00 | 1,328.00 | 1,328.00 | 928.96 | 147 |
| 2023-11-03 | 1,316.00 | 1,328.00 | 1,316.00 | 1,328.00 | 928.96 | 57 |
| 2023-11-02 | 1,322.00 | 1,322.00 | 1,314.00 | 1,318.00 | 921.96 | 18 |
| 2023-11-01 | 1,320.00 | 1,332.13 | 1,302.00 | 1,302.00 | 910.77 | 82 |
| 2023-10-31 | 1,308.00 | 1,324.00 | 1,308.00 | 1,316.07 | 920.61 | 42 |
| 2023-10-30 | 1,309.87 | 1,310.07 | 1,309.87 | 1,310.00 | 916.37 | 4 |
| 2023-10-27 | 1,300.00 | 1,300.07 | 1,288.00 | 1,288.00 | 900.98 | 11 |
| 2023-10-26 | 1,290.00 | 1,296.07 | 1,280.00 | 1,296.07 | 906.62 | 16 |
| 2023-10-25 | 1,298.00 | 1,300.00 | 1,280.00 | 1,289.93 | 902.33 | 20 |
| 2023-10-24 | 1,274.00 | 1,294.00 | 1,274.00 | 1,283.93 | 898.13 | 19 |
| 2023-10-23 | 1,278.00 | 1,292.00 | 1,270.00 | 1,288.59 | 901.39 | 22 |
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.