Compagnie de l'Odet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 1,120.00 | 1,134.00 | 1,107.89 | 1,134.00 | 788.94 | 49 |
| 2022-04-21 | 1,148.00 | 1,152.00 | 1,140.95 | 1,152.00 | 801.47 | 26 |
| 2022-04-20 | 1,126.00 | 1,128.00 | 1,112.00 | 1,112.00 | 773.64 | 44 |
| 2022-04-19 | 1,116.00 | 1,116.00 | 1,098.00 | 1,102.57 | 767.08 | 44 |
| 2022-04-14 | 1,112.00 | 1,116.00 | 1,112.00 | 1,116.00 | 776.42 | 17 |
| 2022-04-13 | 1,102.00 | 1,102.00 | 1,094.00 | 1,096.00 | 762.51 | 28 |
| 2022-04-12 | 1,108.00 | 1,112.00 | 1,108.00 | 1,112.00 | 773.64 | 39 |
| 2022-04-11 | 1,122.00 | 1,122.00 | 1,114.00 | 1,116.00 | 776.42 | 44 |
| 2022-04-08 | 1,122.00 | 1,128.00 | 1,122.00 | 1,125.00 | 782.68 | 101 |
| 2022-04-07 | 1,112.00 | 1,120.00 | 1,112.00 | 1,114.00 | 775.03 | 107 |
| 2022-04-06 | 1,116.00 | 1,116.00 | 1,098.00 | 1,110.00 | 772.25 | 91 |
| 2022-04-05 | 1,146.00 | 1,146.00 | 1,126.00 | 1,128.00 | 784.77 | 92 |
| 2022-04-04 | 1,132.00 | 1,158.00 | 1,132.00 | 1,148.00 | 798.68 | 77 |
| 2022-04-01 | 1,126.00 | 1,148.00 | 1,126.00 | 1,147.43 | 798.29 | 81 |
| 2022-03-31 | 1,140.00 | 1,140.00 | 1,105.00 | 1,110.00 | 772.25 | 34 |
| 2022-03-30 | 1,115.00 | 1,135.00 | 1,115.00 | 1,130.00 | 786.16 | 72 |
| 2022-03-29 | 1,115.00 | 1,150.00 | 1,115.00 | 1,150.00 | 800.08 | 26 |
| 2022-03-28 | 1,135.00 | 1,135.00 | 1,115.00 | 1,115.00 | 775.73 | 53 |
| 2022-03-25 | 1,105.00 | 1,106.06 | 1,105.00 | 1,105.00 | 768.77 | 47 |
| 2022-03-24 | 1,120.00 | 1,120.00 | 1,095.00 | 1,105.63 | 769.20 | 45 |
| 2022-03-23 | 1,130.00 | 1,135.00 | 1,115.00 | 1,115.00 | 775.73 | 54 |
| 2022-03-22 | 1,150.00 | 1,155.00 | 1,147.13 | 1,150.00 | 800.08 | 122 |
| 2022-03-21 | 1,150.00 | 1,150.00 | 1,105.00 | 1,107.50 | 770.51 | 161 |
| 2022-03-18 | 1,145.00 | 1,160.00 | 1,124.89 | 1,125.00 | 782.68 | 551 |
| 2022-03-17 | 1,155.00 | 1,155.04 | 1,130.00 | 1,130.00 | 786.16 | 46 |
| 2022-03-16 | 1,125.00 | 1,150.00 | 1,125.00 | 1,150.00 | 800.08 | 46 |
| 2022-03-15 | 1,105.00 | 1,110.00 | 1,097.81 | 1,105.00 | 768.77 | 98 |
| 2022-03-14 | 1,107.50 | 1,115.00 | 1,085.00 | 1,100.00 | 765.29 | 170 |
| 2022-03-11 | 1,095.00 | 1,120.00 | 1,095.00 | 1,110.00 | 772.25 | 100 |
| 2022-03-10 | 1,085.00 | 1,110.00 | 1,080.00 | 1,090.00 | 758.33 | 74 |
| 2022-03-09 | 1,045.00 | 1,105.00 | 1,045.00 | 1,105.00 | 768.77 | 66 |
| 2022-03-08 | 1,040.00 | 1,042.42 | 1,025.00 | 1,030.00 | 716.59 | 93 |
| 2022-03-07 | 1,030.00 | 1,055.00 | 1,005.00 | 1,045.00 | 727.03 | 182 |
| 2022-03-04 | 1,090.00 | 1,090.00 | 1,075.63 | 1,089.10 | 757.71 | 166 |
| 2022-03-03 | 1,125.00 | 1,140.00 | 1,125.00 | 1,135.00 | 789.64 | 169 |
| 2022-03-02 | 1,120.00 | 1,130.00 | 1,105.00 | 1,120.00 | 779.20 | 65 |
| 2022-03-01 | 1,155.00 | 1,155.00 | 1,120.00 | 1,131.67 | 787.32 | 106 |
| 2022-02-28 | 1,150.00 | 1,160.00 | 1,140.00 | 1,160.00 | 807.03 | 102 |
| 2022-02-25 | 1,135.00 | 1,165.00 | 1,130.00 | 1,165.00 | 810.51 | 42 |
| 2022-02-24 | 1,150.00 | 1,150.00 | 1,110.00 | 1,140.00 | 793.12 | 179 |
| 2022-02-23 | 1,170.00 | 1,176.55 | 1,169.88 | 1,170.00 | 813.99 | 17 |
| 2022-02-22 | 1,180.00 | 1,190.00 | 1,165.00 | 1,165.00 | 810.51 | 36 |
| 2022-02-21 | 1,200.00 | 1,200.00 | 1,180.00 | 1,193.33 | 830.22 | 84 |
| 2022-02-18 | 1,180.87 | 1,180.87 | 1,165.00 | 1,165.00 | 810.51 | 43 |
| 2022-02-17 | 1,190.00 | 1,195.21 | 1,180.00 | 1,180.00 | 820.95 | 22 |
| 2022-02-16 | 1,192.84 | 1,200.00 | 1,192.84 | 1,200.00 | 834.86 | 20 |
| 2022-02-15 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 834.86 | 45 |
| 2022-02-14 | 1,170.00 | 1,172.78 | 1,160.00 | 1,172.78 | 815.92 | 51 |
| 2022-02-11 | 1,210.00 | 1,210.00 | 1,190.00 | 1,190.00 | 827.90 | 8 |
| 2022-02-10 | 1,230.00 | 1,230.00 | 1,215.00 | 1,215.00 | 845.30 | 33 |
| 2022-02-09 | 1,240.00 | 1,240.00 | 1,235.00 | 1,235.00 | 859.21 | 7 |
| 2022-02-08 | 1,210.00 | 1,215.00 | 1,200.00 | 1,210.00 | 841.82 | 72 |
| 2022-02-07 | 1,220.00 | 1,235.00 | 1,210.00 | 1,235.00 | 859.21 | 19 |
| 2022-02-04 | 1,240.00 | 1,248.12 | 1,210.00 | 1,248.12 | 868.34 | 39 |
| 2022-02-03 | 1,260.00 | 1,260.00 | 1,230.00 | 1,230.00 | 855.73 | 44 |
| 2022-02-02 | 1,285.00 | 1,285.23 | 1,270.00 | 1,270.00 | 883.56 | 37 |
| 2022-02-01 | 1,270.00 | 1,280.00 | 1,270.00 | 1,275.00 | 887.04 | 17 |
| 2022-01-31 | 1,225.00 | 1,250.00 | 1,220.00 | 1,250.00 | 869.65 | 19 |
| 2022-01-28 | 1,220.00 | 1,240.00 | 1,214.96 | 1,214.96 | 845.27 | 130 |
| 2022-01-27 | 1,217.38 | 1,230.00 | 1,217.38 | 1,230.00 | 855.73 | 5 |
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.