Compagnie de l'Odet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-20 | 1,300.00 | 1,300.00 | 1,288.00 | 1,288.00 | 900.98 | 8 |
| 2023-10-19 | 1,304.00 | 1,308.00 | 1,302.00 | 1,308.00 | 914.97 | 14 |
| 2023-10-18 | 1,324.00 | 1,324.00 | 1,308.00 | 1,308.00 | 914.97 | 12 |
| 2023-10-17 | 1,340.00 | 1,342.00 | 1,328.00 | 1,342.00 | 938.75 | 30 |
| 2023-10-16 | 1,320.00 | 1,338.00 | 1,320.00 | 1,326.00 | 927.56 | 15 |
| 2023-10-13 | 1,344.00 | 1,350.00 | 1,330.07 | 1,330.07 | 930.41 | 24 |
| 2023-10-12 | 1,348.00 | 1,368.00 | 1,344.47 | 1,360.25 | 951.52 | 54 |
| 2023-10-11 | 1,352.00 | 1,352.00 | 1,340.00 | 1,341.93 | 938.70 | 47 |
| 2023-10-10 | 1,332.00 | 1,351.93 | 1,332.00 | 1,351.33 | 945.28 | 30 |
| 2023-10-09 | 1,332.00 | 1,332.00 | 1,322.00 | 1,326.07 | 927.61 | 54 |
| 2023-10-06 | 1,340.00 | 1,344.00 | 1,322.00 | 1,330.00 | 930.36 | 127 |
| 2023-10-05 | 1,342.00 | 1,344.00 | 1,336.00 | 1,344.00 | 940.15 | 26 |
| 2023-10-04 | 1,336.00 | 1,340.00 | 1,328.00 | 1,339.93 | 937.30 | 54 |
| 2023-10-03 | 1,344.00 | 1,344.00 | 1,334.00 | 1,337.93 | 935.90 | 98 |
| 2023-10-02 | 1,374.00 | 1,374.00 | 1,354.00 | 1,366.50 | 955.89 | 93 |
| 2023-09-29 | 1,398.00 | 1,398.00 | 1,373.92 | 1,385.16 | 968.94 | 62 |
| 2023-09-28 | 1,390.00 | 1,390.00 | 1,380.08 | 1,380.08 | 965.38 | 5 |
| 2023-09-27 | 1,414.00 | 1,414.00 | 1,396.86 | 1,396.86 | 977.13 | 5 |
| 2023-09-26 | 1,406.00 | 1,420.00 | 1,406.00 | 1,419.92 | 993.26 | 18 |
| 2023-09-25 | 1,420.00 | 1,424.00 | 1,418.14 | 1,418.14 | 992.01 | 17 |
| 2023-09-22 | 1,446.00 | 1,446.00 | 1,436.08 | 1,436.08 | 1,004.56 | 9 |
| 2023-09-21 | 1,430.00 | 1,430.00 | 1,426.00 | 1,428.00 | 998.91 | 24 |
| 2023-09-20 | 1,440.00 | 1,440.00 | 1,432.00 | 1,434.08 | 1,003.16 | 21 |
| 2023-09-19 | 1,446.00 | 1,446.00 | 1,440.00 | 1,440.08 | 1,007.36 | 52 |
| 2023-09-18 | 1,448.00 | 1,448.00 | 1,420.00 | 1,424.00 | 996.11 | 4 |
| 2023-09-15 | 1,438.00 | 1,448.00 | 1,420.00 | 1,448.00 | 1,012.90 | 66 |
| 2023-09-14 | 1,440.00 | 1,440.00 | 1,438.00 | 1,438.00 | 1,005.90 | 4 |
| 2023-09-13 | 1,472.00 | 1,472.00 | 1,454.00 | 1,458.00 | 1,019.89 | 9 |
| 2023-09-12 | 1,468.00 | 1,470.18 | 1,462.00 | 1,470.18 | 1,028.42 | 43 |
| 2023-09-11 | 1,468.00 | 1,470.00 | 1,454.00 | 1,462.00 | 1,022.69 | 27 |
| 2023-09-08 | 1,460.00 | 1,460.00 | 1,436.67 | 1,450.00 | 1,014.30 | 9 |
| 2023-09-07 | 1,478.00 | 1,480.00 | 1,462.00 | 1,476.15 | 1,032.59 | 44 |
| 2023-09-06 | 1,478.00 | 1,480.00 | 1,472.00 | 1,472.19 | 1,029.82 | 36 |
| 2023-09-05 | 1,464.00 | 1,476.00 | 1,464.00 | 1,470.00 | 1,028.29 | 29 |
| 2023-09-04 | 1,486.00 | 1,486.00 | 1,463.00 | 1,463.00 | 1,023.39 | 8 |
| 2023-09-01 | 1,446.00 | 1,482.00 | 1,446.00 | 1,470.00 | 1,028.29 | 33 |
| 2023-08-31 | 1,454.00 | 1,457.50 | 1,442.00 | 1,457.50 | 1,019.54 | 29 |
| 2023-08-30 | 1,478.00 | 1,478.97 | 1,472.67 | 1,474.00 | 1,031.09 | 27 |
| 2023-08-29 | 1,494.00 | 1,518.00 | 1,491.87 | 1,505.20 | 1,052.91 | 31 |
| 2023-08-25 | 1,434.00 | 1,474.00 | 1,421.14 | 1,474.00 | 1,031.09 | 121 |
| 2023-08-24 | 1,376.00 | 1,380.00 | 1,348.00 | 1,348.00 | 942.95 | 26 |
| 2023-08-23 | 1,384.00 | 1,388.00 | 1,366.00 | 1,372.86 | 960.34 | 278 |
| 2023-08-22 | 1,416.00 | 1,424.86 | 1,403.14 | 1,403.14 | 981.52 | 46 |
| 2023-08-21 | 1,436.00 | 1,436.00 | 1,414.00 | 1,415.14 | 989.91 | 34 |
| 2023-08-18 | 1,432.00 | 1,434.00 | 1,424.86 | 1,424.86 | 996.71 | 30 |
| 2023-08-17 | 1,428.00 | 1,442.00 | 1,423.86 | 1,433.50 | 1,002.76 | 61 |
| 2023-08-16 | 1,466.00 | 1,466.00 | 1,438.00 | 1,446.00 | 1,011.50 | 30 |
| 2023-08-15 | 1,476.00 | 1,476.00 | 1,470.00 | 1,470.00 | 1,028.29 | 32 |
| 2023-08-14 | 1,474.00 | 1,488.00 | 1,470.00 | 1,488.00 | 1,040.88 | 7 |
| 2023-08-11 | 1,502.00 | 1,502.00 | 1,476.00 | 1,480.00 | 1,035.28 | 15 |
| 2023-08-10 | 1,494.00 | 1,500.00 | 1,494.00 | 1,494.00 | 1,045.08 | 14 |
| 2023-08-09 | 1,488.00 | 1,494.00 | 1,485.50 | 1,485.50 | 1,039.13 | 20 |
| 2023-08-08 | 1,490.00 | 1,490.00 | 1,476.00 | 1,480.00 | 1,035.28 | 39 |
| 2023-08-07 | 1,496.00 | 1,500.00 | 1,490.00 | 1,495.81 | 1,046.34 | 28 |
| 2023-08-04 | 1,502.00 | 1,508.00 | 1,500.00 | 1,508.00 | 1,054.87 | 33 |
| 2023-08-03 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,053.47 | 16 |
| 2023-08-02 | 1,512.00 | 1,514.00 | 1,510.00 | 1,510.00 | 1,056.27 | 14 |
| 2023-08-01 | 1,522.00 | 1,524.00 | 1,506.00 | 1,516.00 | 1,060.47 | 36 |
| 2023-07-31 | 1,544.00 | 1,544.00 | 1,526.00 | 1,530.00 | 1,070.26 | 12 |
| 2023-07-28 | 1,536.00 | 1,564.00 | 1,536.00 | 1,551.85 | 1,085.54 | 158 |
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.