Compagnie de l'Odet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 1,418.00 | 1,424.00 | 1,417.94 | 1,424.00 | 993.75 | 71 |
| 2023-01-26 | 1,438.00 | 1,445.64 | 1,428.00 | 1,428.00 | 996.54 | 104 |
| 2023-01-25 | 1,432.00 | 1,432.00 | 1,431.45 | 1,431.94 | 999.29 | 25 |
| 2023-01-24 | 1,422.00 | 1,436.00 | 1,416.00 | 1,419.64 | 990.70 | 129 |
| 2023-01-23 | 1,438.00 | 1,440.00 | 1,438.00 | 1,440.00 | 1,004.91 | 6 |
| 2023-01-20 | 1,464.00 | 1,465.23 | 1,444.00 | 1,465.23 | 1,022.52 | 126 |
| 2023-01-19 | 1,462.00 | 1,466.00 | 1,444.00 | 1,444.00 | 1,007.71 | 19 |
| 2023-01-18 | 1,494.00 | 1,496.00 | 1,476.00 | 1,476.00 | 1,030.04 | 59 |
| 2023-01-17 | 1,510.00 | 1,511.33 | 1,490.00 | 1,511.33 | 1,054.69 | 61 |
| 2023-01-16 | 1,478.00 | 1,514.00 | 1,478.00 | 1,506.00 | 1,050.97 | 113 |
| 2023-01-13 | 1,480.00 | 1,486.00 | 1,474.00 | 1,486.00 | 1,037.02 | 62 |
| 2023-01-12 | 1,476.00 | 1,476.00 | 1,446.00 | 1,468.00 | 1,024.45 | 153 |
| 2023-01-11 | 1,454.00 | 1,454.00 | 1,426.16 | 1,448.00 | 1,010.50 | 111 |
| 2023-01-10 | 1,456.00 | 1,456.00 | 1,438.75 | 1,446.00 | 1,009.10 | 264 |
| 2023-01-09 | 1,464.00 | 1,486.00 | 1,464.00 | 1,468.00 | 1,024.45 | 357 |
| 2023-01-06 | 1,398.00 | 1,454.26 | 1,398.00 | 1,415.50 | 987.82 | 124 |
| 2023-01-05 | 1,394.00 | 1,410.00 | 1,394.00 | 1,410.00 | 983.98 | 98 |
| 2023-01-04 | 1,404.00 | 1,404.00 | 1,400.00 | 1,403.94 | 979.75 | 160 |
| 2023-01-03 | 1,392.00 | 1,392.00 | 1,379.97 | 1,384.36 | 966.09 | 214 |
| 2022-12-30 | 1,386.00 | 1,388.00 | 1,382.00 | 1,386.00 | 967.23 | 47 |
| 2022-12-29 | 1,374.00 | 1,374.00 | 1,365.86 | 1,372.00 | 957.46 | 38 |
| 2022-12-28 | 1,362.00 | 1,386.76 | 1,360.00 | 1,386.76 | 967.76 | 286 |
| 2022-12-23 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 947.69 | 6 |
| 2022-12-22 | 1,348.00 | 1,364.00 | 1,348.00 | 1,363.33 | 951.41 | 93 |
| 2022-12-21 | 1,340.00 | 1,359.00 | 1,340.00 | 1,354.00 | 944.90 | 86 |
| 2022-12-20 | 1,330.00 | 1,336.00 | 1,330.00 | 1,336.00 | 932.34 | 43 |
| 2022-12-19 | 1,338.00 | 1,368.00 | 1,338.00 | 1,362.12 | 950.56 | 118 |
| 2022-12-16 | 1,306.00 | 1,328.00 | 1,300.00 | 1,328.00 | 926.75 | 113 |
| 2022-12-15 | 1,338.00 | 1,338.00 | 1,312.00 | 1,312.00 | 915.59 | 31 |
| 2022-12-14 | 1,334.00 | 1,334.07 | 1,333.03 | 1,333.92 | 930.88 | 38 |
| 2022-12-13 | 1,340.00 | 1,340.00 | 1,335.00 | 1,338.00 | 933.73 | 61 |
| 2022-12-12 | 1,334.00 | 1,334.00 | 1,330.00 | 1,332.00 | 929.55 | 57 |
| 2022-12-09 | 1,336.00 | 1,340.00 | 1,331.73 | 1,331.73 | 929.36 | 65 |
| 2022-12-08 | 1,310.00 | 1,358.00 | 1,310.00 | 1,340.00 | 935.13 | 42 |
| 2022-12-07 | 1,306.00 | 1,306.00 | 1,301.93 | 1,301.93 | 908.56 | 18 |
| 2022-12-06 | 1,290.00 | 1,304.00 | 1,284.00 | 1,296.99 | 905.11 | 188 |
| 2022-12-05 | 1,292.00 | 1,292.00 | 1,286.00 | 1,286.31 | 897.66 | 43 |
| 2022-12-02 | 1,294.00 | 1,298.00 | 1,288.00 | 1,294.00 | 903.03 | 130 |
| 2022-12-01 | 1,284.00 | 1,308.00 | 1,284.00 | 1,296.00 | 904.42 | 40 |
| 2022-11-30 | 1,286.00 | 1,286.00 | 1,280.00 | 1,280.00 | 893.26 | 14 |
| 2022-11-28 | 1,284.00 | 1,284.00 | 1,280.00 | 1,280.00 | 893.26 | 15 |
| 2022-11-25 | 1,248.00 | 1,284.00 | 1,248.00 | 1,284.00 | 896.05 | 70 |
| 2022-11-24 | 1,248.00 | 1,250.00 | 1,248.00 | 1,250.00 | 872.32 | 14 |
| 2022-11-23 | 1,230.00 | 1,230.00 | 1,228.00 | 1,228.00 | 856.97 | 27 |
| 2022-11-22 | 1,232.06 | 1,232.06 | 1,232.06 | 1,232.06 | 859.80 | 22 |
| 2022-11-21 | 1,200.00 | 1,224.00 | 1,200.00 | 1,224.00 | 854.18 | 34 |
| 2022-11-18 | 1,192.00 | 1,196.21 | 1,184.00 | 1,194.00 | 833.24 | 46 |
| 2022-11-17 | 1,188.00 | 1,188.00 | 1,184.21 | 1,184.21 | 826.41 | 44 |
| 2022-11-16 | 1,200.00 | 1,200.00 | 1,198.00 | 1,198.00 | 836.03 | 16 |
| 2022-11-15 | 1,208.00 | 1,208.00 | 1,196.00 | 1,208.00 | 843.01 | 53 |
| 2022-11-14 | 1,208.00 | 1,212.00 | 1,208.00 | 1,212.00 | 845.80 | 12 |
| 2022-11-11 | 1,200.00 | 1,222.00 | 1,200.00 | 1,222.00 | 852.78 | 13 |
| 2022-11-10 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 844.41 | 16 |
| 2022-11-09 | 1,202.00 | 1,206.00 | 1,202.00 | 1,206.00 | 841.62 | 35 |
| 2022-11-08 | 1,204.00 | 1,204.00 | 1,200.00 | 1,200.12 | 837.51 | 14 |
| 2022-11-07 | 1,186.00 | 1,197.07 | 1,186.00 | 1,197.07 | 835.38 | 31 |
| 2022-11-04 | 1,200.00 | 1,200.00 | 1,192.00 | 1,192.00 | 831.85 | 135 |
| 2022-11-03 | 1,200.00 | 1,200.00 | 1,195.60 | 1,198.00 | 836.03 | 160 |
| 2022-11-02 | 1,200.00 | 1,200.00 | 1,197.68 | 1,198.12 | 836.12 | 68 |
| 2022-11-01 | 1,206.00 | 1,220.00 | 1,206.00 | 1,214.37 | 847.46 | 172 |
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.