Compagnie de l'Odet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 1,200.00 | 1,217.88 | 1,200.00 | 1,217.88 | 849.90 | 185 |
| 2022-10-28 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 823.47 | 138 |
| 2022-10-27 | 1,188.00 | 1,198.00 | 1,174.00 | 1,187.98 | 829.04 | 612 |
| 2022-10-26 | 1,188.00 | 1,188.00 | 1,180.00 | 1,188.00 | 829.05 | 430 |
| 2022-10-25 | 1,178.00 | 1,189.29 | 1,178.00 | 1,189.29 | 829.95 | 85 |
| 2022-10-24 | 1,160.00 | 1,160.00 | 1,148.00 | 1,148.00 | 801.14 | 7 |
| 2022-10-21 | 1,143.50 | 1,144.00 | 1,143.50 | 1,144.00 | 798.35 | 13 |
| 2022-10-20 | 1,170.00 | 1,170.00 | 1,164.00 | 1,166.95 | 814.37 | 80 |
| 2022-10-19 | 1,176.00 | 1,176.00 | 1,174.00 | 1,174.00 | 819.28 | 80 |
| 2022-10-18 | 1,168.00 | 1,173.08 | 1,168.00 | 1,173.08 | 818.64 | 49 |
| 2022-10-17 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 803.93 | 5 |
| 2022-10-13 | 1,139.98 | 1,140.00 | 1,139.98 | 1,140.00 | 795.56 | 14 |
| 2022-10-12 | 1,146.00 | 1,154.00 | 1,146.00 | 1,149.32 | 802.06 | 15 |
| 2022-10-11 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 794.16 | 5 |
| 2022-10-10 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 816.49 | 8 |
| 2022-10-07 | 1,208.00 | 1,220.00 | 1,180.00 | 1,180.00 | 823.47 | 118 |
| 2022-10-06 | 1,210.00 | 1,222.00 | 1,210.00 | 1,210.00 | 844.41 | 154 |
| 2022-10-05 | 1,193.01 | 1,193.01 | 1,193.01 | 1,193.01 | 832.55 | 5 |
| 2022-10-03 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 819.28 | 1 |
| 2022-09-30 | 1,156.00 | 1,160.00 | 1,152.12 | 1,152.12 | 804.01 | 21 |
| 2022-09-29 | 1,108.00 | 1,130.00 | 1,094.00 | 1,130.00 | 788.58 | 140 |
| 2022-09-28 | 1,106.00 | 1,116.00 | 1,098.00 | 1,098.00 | 766.25 | 39 |
| 2022-09-26 | 1,110.00 | 1,135.33 | 1,108.00 | 1,135.33 | 792.30 | 7 |
| 2022-09-23 | 1,145.33 | 1,145.33 | 1,145.33 | 1,145.33 | 799.28 | 3 |
| 2022-09-22 | 1,118.00 | 1,137.80 | 1,118.00 | 1,137.80 | 794.02 | 10 |
| 2022-09-21 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 789.97 | 3 |
| 2022-09-20 | 1,136.00 | 1,136.00 | 1,124.00 | 1,124.00 | 784.39 | 16 |
| 2022-09-16 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 769.04 | 94 |
| 2022-09-15 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 766.25 | 3 |
| 2022-09-14 | 1,128.00 | 1,130.00 | 1,116.00 | 1,116.00 | 778.81 | 40 |
| 2022-09-13 | 1,146.00 | 1,146.20 | 1,144.00 | 1,146.20 | 799.88 | 14 |
| 2022-09-12 | 1,142.00 | 1,160.87 | 1,142.00 | 1,160.87 | 810.12 | 21 |
| 2022-09-09 | 1,136.00 | 1,136.00 | 1,131.80 | 1,131.80 | 789.84 | 27 |
| 2022-09-08 | 1,138.00 | 1,144.00 | 1,138.00 | 1,144.00 | 798.35 | 6 |
| 2022-09-07 | 1,160.00 | 1,160.00 | 1,142.00 | 1,142.00 | 796.95 | 11 |
| 2022-09-02 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 802.54 | 2 |
| 2022-09-01 | 1,124.00 | 1,134.00 | 1,118.00 | 1,122.00 | 783.00 | 23 |
| 2022-08-31 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 788.58 | 11 |
| 2022-08-30 | 1,150.00 | 1,156.00 | 1,130.00 | 1,130.00 | 788.58 | 208 |
| 2022-08-26 | 1,134.00 | 1,146.00 | 1,130.00 | 1,146.00 | 799.74 | 195 |
| 2022-08-25 | 1,126.60 | 1,128.00 | 1,126.60 | 1,128.00 | 787.18 | 7 |
| 2022-08-24 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 785.79 | 13 |
| 2022-08-23 | 1,133.40 | 1,133.40 | 1,133.40 | 1,133.40 | 790.95 | 10 |
| 2022-08-22 | 1,160.00 | 1,160.00 | 1,144.00 | 1,160.00 | 809.51 | 51 |
| 2022-08-19 | 1,170.30 | 1,170.30 | 1,170.00 | 1,170.00 | 816.49 | 7 |
| 2022-08-18 | 1,170.00 | 1,178.00 | 1,169.80 | 1,178.00 | 822.08 | 6 |
| 2022-08-17 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 816.49 | 3 |
| 2022-08-16 | 1,161.46 | 1,161.46 | 1,161.46 | 1,161.46 | 810.53 | 6 |
| 2022-08-15 | 1,176.00 | 1,176.00 | 1,160.00 | 1,160.00 | 809.51 | 5 |
| 2022-08-12 | 1,162.00 | 1,173.56 | 1,158.00 | 1,173.56 | 818.97 | 47 |
| 2022-08-11 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 805.33 | 12 |
| 2022-08-09 | 1,154.00 | 1,162.00 | 1,150.00 | 1,162.00 | 810.91 | 53 |
| 2022-08-08 | 1,150.00 | 1,150.00 | 1,138.00 | 1,138.00 | 794.16 | 22 |
| 2022-08-05 | 1,160.00 | 1,160.00 | 1,146.00 | 1,156.00 | 806.72 | 46 |
| 2022-08-04 | 1,168.00 | 1,168.00 | 1,162.00 | 1,162.00 | 810.91 | 2 |
| 2022-08-03 | 1,168.00 | 1,174.00 | 1,168.00 | 1,174.00 | 819.28 | 3 |
| 2022-08-02 | 1,168.00 | 1,170.00 | 1,168.00 | 1,170.00 | 816.49 | 16 |
| 2022-08-01 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 833.24 | 2 |
| 2022-07-29 | 1,168.00 | 1,172.00 | 1,168.00 | 1,170.00 | 816.49 | 14 |
| 2022-07-28 | 1,150.00 | 1,166.00 | 1,150.00 | 1,166.00 | 813.70 | 8 |
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.