Compagnie de l'Odet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 1,568.00 | 1,570.00 | 1,550.00 | 1,550.00 | 1,084.25 | 78 |
| 2023-07-26 | 1,540.00 | 1,542.00 | 1,540.00 | 1,540.00 | 1,077.25 | 13 |
| 2023-07-25 | 1,542.00 | 1,542.00 | 1,540.00 | 1,540.00 | 1,077.25 | 22 |
| 2023-07-24 | 1,556.00 | 1,556.00 | 1,540.00 | 1,541.73 | 1,078.46 | 38 |
| 2023-07-21 | 1,550.00 | 1,554.00 | 1,544.00 | 1,554.00 | 1,087.05 | 99 |
| 2023-07-20 | 1,544.00 | 1,546.00 | 1,532.00 | 1,532.00 | 1,071.66 | 37 |
| 2023-07-19 | 1,532.00 | 1,548.00 | 1,532.00 | 1,544.00 | 1,080.05 | 313 |
| 2023-07-18 | 1,522.00 | 1,534.00 | 1,522.00 | 1,530.00 | 1,070.26 | 2,337 |
| 2023-07-17 | 1,520.00 | 1,530.00 | 1,516.00 | 1,524.00 | 1,066.06 | 42 |
| 2023-07-14 | 1,562.00 | 1,564.00 | 1,547.85 | 1,547.85 | 1,082.74 | 40 |
| 2023-07-13 | 1,554.00 | 1,566.00 | 1,554.00 | 1,556.00 | 1,088.45 | 52 |
| 2023-07-12 | 1,522.00 | 1,552.00 | 1,522.00 | 1,552.00 | 1,085.65 | 53 |
| 2023-07-11 | 1,530.00 | 1,530.00 | 1,522.00 | 1,526.00 | 1,067.46 | 18 |
| 2023-07-10 | 1,530.00 | 1,534.00 | 1,524.00 | 1,524.00 | 1,066.06 | 37 |
| 2023-07-07 | 1,524.00 | 1,530.00 | 1,524.00 | 1,524.00 | 1,066.06 | 150 |
| 2023-07-06 | 1,540.00 | 1,542.00 | 1,523.85 | 1,526.00 | 1,067.46 | 33 |
| 2023-07-05 | 1,546.00 | 1,564.00 | 1,546.00 | 1,564.00 | 1,094.04 | 55 |
| 2023-07-04 | 1,556.00 | 1,566.00 | 1,553.85 | 1,566.00 | 1,095.44 | 15 |
| 2023-07-03 | 1,552.00 | 1,564.00 | 1,552.00 | 1,564.00 | 1,094.04 | 72 |
| 2023-06-30 | 1,554.00 | 1,560.00 | 1,549.86 | 1,554.00 | 1,087.05 | 106 |
| 2023-06-29 | 1,558.00 | 1,558.00 | 1,548.00 | 1,548.00 | 1,082.85 | 71 |
| 2023-06-28 | 1,536.00 | 1,542.00 | 1,536.00 | 1,536.00 | 1,074.46 | 19 |
| 2023-06-27 | 1,508.00 | 1,527.93 | 1,500.00 | 1,527.93 | 1,068.81 | 245 |
| 2023-06-26 | 1,506.00 | 1,506.00 | 1,490.00 | 1,492.00 | 1,043.68 | 34 |
| 2023-06-23 | 1,522.00 | 1,522.00 | 1,511.95 | 1,517.93 | 1,061.82 | 10 |
| 2023-06-22 | 1,520.00 | 1,520.40 | 1,512.00 | 1,512.00 | 1,057.67 | 22 |
| 2023-06-21 | 1,520.00 | 1,524.15 | 1,519.95 | 1,522.89 | 1,065.29 | 29 |
| 2023-06-20 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,064.66 | 7 |
| 2023-06-19 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 1,059.35 | 9 |
| 2023-06-16 | 1,518.00 | 1,518.00 | 1,512.00 | 1,518.00 | 1,059.35 | 19 |
| 2023-06-15 | 1,515.95 | 1,515.95 | 1,515.95 | 1,515.95 | 1,057.92 | 2 |
| 2023-06-14 | 1,524.00 | 1,542.62 | 1,524.00 | 1,542.62 | 1,076.52 | 48 |
| 2023-06-13 | 1,514.00 | 1,524.00 | 1,514.00 | 1,520.00 | 1,060.74 | 25 |
| 2023-06-12 | 1,516.00 | 1,516.00 | 1,510.95 | 1,514.05 | 1,056.59 | 78 |
| 2023-06-09 | 1,510.00 | 1,514.00 | 1,507.95 | 1,507.95 | 1,052.33 | 9 |
| 2023-06-08 | 1,512.00 | 1,526.00 | 1,512.00 | 1,526.00 | 1,064.93 | 12 |
| 2023-06-05 | 1,504.00 | 1,504.00 | 1,480.00 | 1,482.00 | 1,034.22 | 90 |
| 2023-06-02 | 1,518.00 | 1,522.85 | 1,518.00 | 1,522.06 | 1,062.18 | 126 |
| 2023-06-01 | 1,504.00 | 1,512.00 | 1,504.00 | 1,512.00 | 1,055.16 | 8 |
| 2023-05-31 | 1,518.00 | 1,518.00 | 1,510.00 | 1,510.00 | 1,053.76 | 10 |
| 2023-05-26 | 1,513.34 | 1,513.34 | 1,506.00 | 1,506.00 | 1,050.97 | 15 |
| 2023-05-25 | 1,514.00 | 1,514.00 | 1,504.00 | 1,504.00 | 1,049.58 | 31 |
| 2023-05-24 | 1,534.00 | 1,534.00 | 1,520.00 | 1,520.00 | 1,060.74 | 11 |
| 2023-05-23 | 1,510.00 | 1,526.00 | 1,510.00 | 1,521.00 | 1,061.44 | 34 |
| 2023-05-22 | 1,548.00 | 1,550.00 | 1,545.93 | 1,545.93 | 1,078.84 | 24 |
| 2023-05-19 | 1,552.00 | 1,552.00 | 1,548.00 | 1,550.00 | 1,081.68 | 25 |
| 2023-05-18 | 1,554.00 | 1,554.00 | 1,553.50 | 1,553.50 | 1,084.12 | 40 |
| 2023-05-17 | 1,558.00 | 1,562.00 | 1,554.00 | 1,554.00 | 1,084.47 | 31 |
| 2023-05-16 | 1,558.00 | 1,566.00 | 1,558.00 | 1,560.00 | 1,088.66 | 34 |
| 2023-05-15 | 1,580.00 | 1,580.00 | 1,578.00 | 1,578.00 | 1,101.22 | 5 |
| 2023-05-12 | 1,584.00 | 1,584.00 | 1,577.84 | 1,577.84 | 1,101.11 | 18 |
| 2023-05-11 | 1,578.00 | 1,592.00 | 1,578.00 | 1,578.55 | 1,101.60 | 43 |
| 2023-05-10 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 1,105.41 | 23 |
| 2023-05-09 | 1,598.00 | 1,600.00 | 1,596.00 | 1,596.00 | 1,113.78 | 18 |
| 2023-05-05 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,095.64 | 13 |
| 2023-05-04 | 1,564.00 | 1,592.00 | 1,564.00 | 1,574.00 | 1,098.43 | 67 |
| 2023-05-03 | 1,594.00 | 1,596.00 | 1,584.00 | 1,596.00 | 1,113.78 | 24 |
| 2023-05-02 | 1,594.50 | 1,594.50 | 1,590.00 | 1,590.00 | 1,109.59 | 5 |
| 2023-04-28 | 1,598.00 | 1,600.00 | 1,598.00 | 1,598.57 | 1,115.57 | 33 |
| 2023-04-27 | 1,610.00 | 1,618.00 | 1,598.00 | 1,598.00 | 1,115.18 | 28 |
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.