Compagnie de l'Odet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 1,610.00 | 1,618.00 | 1,598.00 | 1,598.00 | 1,115.18 | 28 |
| 2023-04-26 | 1,576.00 | 1,618.00 | 1,576.00 | 1,608.00 | 1,122.15 | 70 |
| 2023-04-25 | 1,602.00 | 1,602.00 | 1,592.00 | 1,594.00 | 1,112.38 | 22 |
| 2023-04-24 | 1,628.00 | 1,628.00 | 1,587.00 | 1,587.00 | 1,107.50 | 96 |
| 2023-04-21 | 1,612.00 | 1,644.00 | 1,608.00 | 1,614.00 | 1,126.34 | 63 |
| 2023-04-20 | 1,622.00 | 1,628.80 | 1,615.43 | 1,615.43 | 1,127.34 | 32 |
| 2023-04-19 | 1,616.00 | 1,638.00 | 1,608.00 | 1,610.00 | 1,123.55 | 809 |
| 2023-04-18 | 1,464.00 | 1,612.00 | 1,464.00 | 1,533.50 | 1,070.16 | 538 |
| 2023-04-17 | 1,478.00 | 1,478.00 | 1,468.50 | 1,468.50 | 1,024.80 | 34 |
| 2023-04-14 | 1,464.00 | 1,480.00 | 1,464.00 | 1,470.00 | 1,025.85 | 206 |
| 2023-04-13 | 1,476.00 | 1,478.00 | 1,468.00 | 1,476.00 | 1,030.04 | 39 |
| 2023-04-12 | 1,452.00 | 1,474.00 | 1,452.00 | 1,472.00 | 1,027.25 | 40 |
| 2023-04-11 | 1,420.00 | 1,442.00 | 1,420.00 | 1,436.00 | 1,002.12 | 21 |
| 2023-04-06 | 1,420.00 | 1,422.67 | 1,418.00 | 1,422.67 | 992.82 | 19 |
| 2023-04-05 | 1,412.00 | 1,424.00 | 1,412.00 | 1,418.00 | 989.56 | 37 |
| 2023-04-04 | 1,426.00 | 1,426.00 | 1,422.00 | 1,422.00 | 992.35 | 35 |
| 2023-04-03 | 1,416.00 | 1,434.00 | 1,416.00 | 1,428.29 | 996.74 | 106 |
| 2023-03-31 | 1,420.00 | 1,434.00 | 1,420.00 | 1,429.94 | 997.89 | 72 |
| 2023-03-30 | 1,400.00 | 1,418.00 | 1,400.00 | 1,416.00 | 988.17 | 53 |
| 2023-03-29 | 1,386.00 | 1,390.00 | 1,376.00 | 1,376.00 | 960.25 | 78 |
| 2023-03-28 | 1,390.00 | 1,390.24 | 1,380.00 | 1,384.00 | 965.83 | 55 |
| 2023-03-27 | 1,386.00 | 1,392.00 | 1,372.00 | 1,379.27 | 962.53 | 134 |
| 2023-03-24 | 1,398.00 | 1,402.00 | 1,388.00 | 1,396.00 | 974.21 | 76 |
| 2023-03-23 | 1,424.00 | 1,424.00 | 1,406.00 | 1,418.05 | 989.60 | 141 |
| 2023-03-22 | 1,428.00 | 1,428.00 | 1,417.94 | 1,417.94 | 989.52 | 50 |
| 2023-03-21 | 1,418.00 | 1,444.00 | 1,418.00 | 1,442.40 | 1,006.59 | 103 |
| 2023-03-20 | 1,396.00 | 1,410.00 | 1,372.00 | 1,400.00 | 977.00 | 297 |
| 2023-03-17 | 1,460.00 | 1,480.00 | 1,430.00 | 1,473.37 | 1,028.20 | 637 |
| 2023-03-16 | 1,464.00 | 1,474.00 | 1,420.00 | 1,439.94 | 1,004.87 | 653 |
| 2023-03-15 | 1,494.00 | 1,548.00 | 1,470.00 | 1,479.44 | 1,032.44 | 718 |
| 2023-03-14 | 1,432.00 | 1,448.00 | 1,432.00 | 1,448.00 | 1,010.50 | 9 |
| 2023-03-13 | 1,422.00 | 1,428.00 | 1,419.90 | 1,426.00 | 995.14 | 62 |
| 2023-03-10 | 1,446.00 | 1,460.00 | 1,444.00 | 1,444.00 | 1,007.71 | 41 |
| 2023-03-08 | 1,478.00 | 1,482.00 | 1,476.00 | 1,476.00 | 1,030.04 | 26 |
| 2023-03-07 | 1,456.00 | 1,480.00 | 1,456.00 | 1,480.00 | 1,032.83 | 55 |
| 2023-03-06 | 1,434.00 | 1,452.00 | 1,434.00 | 1,446.15 | 1,009.20 | 32 |
| 2023-03-03 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,003.52 | 5 |
| 2023-03-02 | 1,436.00 | 1,436.00 | 1,427.97 | 1,427.97 | 996.52 | 23 |
| 2023-03-01 | 1,436.00 | 1,436.00 | 1,430.00 | 1,432.00 | 999.33 | 65 |
| 2023-02-28 | 1,434.00 | 1,438.00 | 1,434.00 | 1,436.00 | 1,002.12 | 14 |
| 2023-02-27 | 1,430.00 | 1,430.00 | 1,424.00 | 1,428.29 | 996.74 | 33 |
| 2023-02-24 | 1,432.00 | 1,434.00 | 1,422.00 | 1,426.68 | 995.62 | 32 |
| 2023-02-23 | 1,437.48 | 1,437.48 | 1,436.03 | 1,436.03 | 1,002.14 | 8 |
| 2023-02-22 | 1,430.00 | 1,434.00 | 1,422.00 | 1,425.35 | 994.69 | 45 |
| 2023-02-21 | 1,426.00 | 1,432.00 | 1,424.00 | 1,432.00 | 999.33 | 8 |
| 2023-02-20 | 1,426.00 | 1,436.00 | 1,426.00 | 1,436.00 | 1,002.12 | 9 |
| 2023-02-17 | 1,424.00 | 1,432.00 | 1,424.00 | 1,428.00 | 996.54 | 19 |
| 2023-02-16 | 1,438.70 | 1,446.00 | 1,429.33 | 1,429.33 | 997.47 | 22 |
| 2023-02-15 | 1,432.00 | 1,432.05 | 1,432.00 | 1,432.00 | 999.33 | 30 |
| 2023-02-14 | 1,444.00 | 1,446.00 | 1,432.67 | 1,434.00 | 1,000.73 | 37 |
| 2023-02-13 | 1,454.00 | 1,454.15 | 1,442.94 | 1,446.05 | 1,009.14 | 76 |
| 2023-02-10 | 1,456.00 | 1,458.29 | 1,456.00 | 1,458.29 | 1,017.67 | 9 |
| 2023-02-09 | 1,462.00 | 1,486.00 | 1,462.00 | 1,469.20 | 1,025.29 | 97 |
| 2023-02-08 | 1,466.00 | 1,466.00 | 1,438.00 | 1,440.67 | 1,005.38 | 42 |
| 2023-02-07 | 1,450.00 | 1,470.00 | 1,442.05 | 1,470.00 | 1,025.85 | 30 |
| 2023-02-06 | 1,450.00 | 1,476.00 | 1,448.00 | 1,470.32 | 1,026.07 | 367 |
| 2023-02-03 | 1,444.00 | 1,474.00 | 1,444.00 | 1,474.00 | 1,028.64 | 35 |
| 2023-02-02 | 1,457.41 | 1,462.00 | 1,431.88 | 1,462.00 | 1,020.27 | 85 |
| 2023-02-01 | 1,444.00 | 1,444.00 | 1,432.92 | 1,444.00 | 1,007.71 | 41 |
| 2023-01-30 | 1,438.00 | 1,442.00 | 1,428.95 | 1,439.94 | 1,004.87 | 36 |
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.