Compagnie de l'Odet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 794.16 | 1 |
| 2022-07-26 | 1,128.00 | 1,132.11 | 1,124.00 | 1,130.00 | 788.58 | 39 |
| 2022-07-25 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 767.64 | 13 |
| 2022-07-21 | 1,110.00 | 1,117.00 | 1,110.00 | 1,117.00 | 779.50 | 10 |
| 2022-07-20 | 1,122.00 | 1,122.00 | 1,114.00 | 1,118.00 | 780.20 | 34 |
| 2022-07-19 | 1,112.00 | 1,112.00 | 1,110.04 | 1,110.04 | 774.65 | 12 |
| 2022-07-18 | 1,074.00 | 1,082.00 | 1,073.69 | 1,082.00 | 755.08 | 43 |
| 2022-07-14 | 1,068.00 | 1,070.96 | 1,068.00 | 1,070.96 | 747.38 | 4 |
| 2022-07-13 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 749.50 | 1 |
| 2022-07-12 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 748.10 | 1 |
| 2022-07-08 | 1,082.00 | 1,082.00 | 1,064.41 | 1,064.41 | 742.80 | 10 |
| 2022-07-07 | 1,068.00 | 1,068.00 | 1,048.08 | 1,052.00 | 734.15 | 51 |
| 2022-07-05 | 1,050.00 | 1,064.19 | 1,037.76 | 1,064.19 | 742.65 | 81 |
| 2022-07-04 | 1,072.00 | 1,072.00 | 1,056.00 | 1,066.00 | 743.92 | 165 |
| 2022-07-01 | 1,080.00 | 1,083.00 | 1,070.00 | 1,083.00 | 755.78 | 60 |
| 2022-06-30 | 1,076.00 | 1,086.00 | 1,076.00 | 1,078.96 | 752.96 | 77 |
| 2022-06-29 | 1,130.00 | 1,130.00 | 1,114.00 | 1,120.00 | 781.60 | 66 |
| 2022-06-28 | 1,164.00 | 1,168.00 | 1,150.00 | 1,150.00 | 802.54 | 170 |
| 2022-06-27 | 1,146.00 | 1,168.00 | 1,146.00 | 1,168.00 | 815.10 | 89 |
| 2022-06-24 | 1,118.00 | 1,146.00 | 1,118.00 | 1,142.00 | 796.95 | 89 |
| 2022-06-22 | 1,114.00 | 1,124.00 | 1,110.61 | 1,124.00 | 784.39 | 37 |
| 2022-06-21 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 788.58 | 5 |
| 2022-06-20 | 1,119.95 | 1,129.77 | 1,119.95 | 1,129.77 | 788.41 | 24 |
| 2022-06-17 | 1,090.00 | 1,112.00 | 1,090.00 | 1,110.09 | 774.68 | 70 |
| 2022-06-16 | 1,118.00 | 1,118.00 | 1,090.00 | 1,093.44 | 763.06 | 166 |
| 2022-06-15 | 1,118.00 | 1,118.00 | 1,092.19 | 1,108.25 | 773.40 | 33 |
| 2022-06-14 | 1,078.00 | 1,086.00 | 1,070.00 | 1,078.00 | 752.29 | 78 |
| 2022-06-13 | 1,098.00 | 1,098.00 | 1,080.00 | 1,096.00 | 764.85 | 46 |
| 2022-06-10 | 1,142.00 | 1,168.00 | 1,120.00 | 1,139.56 | 795.25 | 222 |
| 2022-06-09 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 812.31 | 1 |
| 2022-06-08 | 1,166.00 | 1,184.49 | 1,166.00 | 1,174.62 | 817.20 | 139 |
| 2022-06-07 | 1,194.00 | 1,199.00 | 1,194.00 | 1,199.00 | 834.17 | 24 |
| 2022-06-06 | 1,208.00 | 1,214.00 | 1,208.00 | 1,211.56 | 842.90 | 15 |
| 2022-06-01 | 1,198.00 | 1,204.00 | 1,180.00 | 1,194.25 | 830.86 | 114 |
| 2022-05-31 | 1,224.00 | 1,224.00 | 1,196.00 | 1,215.71 | 845.79 | 36 |
| 2022-05-30 | 1,234.00 | 1,248.00 | 1,230.00 | 1,240.40 | 862.97 | 80 |
| 2022-05-27 | 1,206.00 | 1,228.00 | 1,206.00 | 1,228.00 | 854.34 | 67 |
| 2022-05-26 | 1,208.00 | 1,210.00 | 1,178.00 | 1,198.77 | 834.01 | 400 |
| 2022-05-25 | 1,216.00 | 1,216.00 | 1,204.00 | 1,204.04 | 837.67 | 18 |
| 2022-05-24 | 1,212.00 | 1,220.00 | 1,206.00 | 1,216.00 | 845.99 | 339 |
| 2022-05-23 | 1,212.00 | 1,228.00 | 1,212.00 | 1,219.15 | 848.19 | 64 |
| 2022-05-20 | 1,198.00 | 1,212.00 | 1,170.00 | 1,170.00 | 813.99 | 73 |
| 2022-05-19 | 1,150.00 | 1,168.00 | 1,150.00 | 1,160.00 | 807.03 | 43 |
| 2022-05-18 | 1,158.00 | 1,170.00 | 1,148.00 | 1,165.00 | 810.51 | 205 |
| 2022-05-17 | 1,162.00 | 1,166.00 | 1,146.00 | 1,166.00 | 811.21 | 169 |
| 2022-05-16 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 788.94 | 50 |
| 2022-05-13 | 1,074.00 | 1,132.00 | 1,074.00 | 1,091.85 | 759.62 | 318 |
| 2022-05-12 | 1,054.00 | 1,072.00 | 1,054.00 | 1,060.89 | 738.08 | 46 |
| 2022-05-11 | 1,070.00 | 1,070.00 | 1,058.39 | 1,058.39 | 736.34 | 62 |
| 2022-05-10 | 1,052.00 | 1,054.00 | 1,046.00 | 1,052.72 | 732.39 | 82 |
| 2022-05-09 | 1,040.00 | 1,040.00 | 1,036.00 | 1,036.00 | 720.76 | 10 |
| 2022-05-06 | 1,058.00 | 1,058.00 | 1,056.00 | 1,056.00 | 734.68 | 5 |
| 2022-05-05 | 1,100.00 | 1,100.00 | 1,084.00 | 1,084.00 | 754.16 | 4 |
| 2022-05-04 | 1,084.00 | 1,096.00 | 1,068.00 | 1,096.00 | 762.51 | 99 |
| 2022-05-03 | 1,082.00 | 1,086.00 | 1,077.89 | 1,080.22 | 751.52 | 59 |
| 2022-04-29 | 1,096.00 | 1,098.47 | 1,082.00 | 1,088.63 | 757.38 | 36 |
| 2022-04-28 | 1,088.00 | 1,106.00 | 1,088.00 | 1,106.00 | 769.46 | 10 |
| 2022-04-27 | 1,070.00 | 1,086.00 | 1,070.00 | 1,086.00 | 755.55 | 86 |
| 2022-04-26 | 1,112.00 | 1,112.00 | 1,088.00 | 1,091.52 | 759.39 | 57 |
| 2022-04-25 | 1,102.00 | 1,114.00 | 1,100.34 | 1,104.00 | 768.07 | 167 |
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.