Compagnie de l'Odet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 1,215.00 | 1,225.00 | 1,214.93 | 1,225.00 | 852.25 | 117 |
| 2022-01-25 | 1,215.00 | 1,215.00 | 1,180.00 | 1,180.00 | 820.95 | 45 |
| 2022-01-24 | 1,230.00 | 1,230.00 | 1,170.00 | 1,200.00 | 834.86 | 235 |
| 2022-01-21 | 1,245.00 | 1,260.00 | 1,235.00 | 1,250.00 | 869.65 | 76 |
| 2022-01-20 | 1,260.00 | 1,265.00 | 1,260.00 | 1,261.57 | 877.69 | 38 |
| 2022-01-19 | 1,255.00 | 1,265.00 | 1,245.00 | 1,245.00 | 866.17 | 103 |
| 2022-01-18 | 1,290.00 | 1,294.87 | 1,255.00 | 1,255.00 | 873.13 | 45 |
| 2022-01-17 | 1,290.00 | 1,300.00 | 1,287.38 | 1,300.00 | 904.43 | 87 |
| 2022-01-14 | 1,290.00 | 1,294.87 | 1,285.00 | 1,285.00 | 894.00 | 18 |
| 2022-01-13 | 1,320.00 | 1,325.00 | 1,315.00 | 1,320.00 | 918.35 | 97 |
| 2022-01-12 | 1,300.00 | 1,325.00 | 1,300.00 | 1,320.00 | 918.35 | 167 |
| 2022-01-11 | 1,300.00 | 1,300.00 | 1,280.00 | 1,300.00 | 904.43 | 150 |
| 2022-01-10 | 1,300.00 | 1,305.00 | 1,285.00 | 1,292.25 | 899.04 | 46 |
| 2022-01-07 | 1,280.00 | 1,305.00 | 1,280.00 | 1,305.00 | 907.91 | 42 |
| 2022-01-06 | 1,320.00 | 1,325.00 | 1,300.00 | 1,300.00 | 904.43 | 19 |
| 2022-01-05 | 1,315.00 | 1,335.00 | 1,315.00 | 1,335.00 | 928.78 | 64 |
| 2022-01-04 | 1,320.00 | 1,320.00 | 1,315.00 | 1,320.00 | 918.35 | 52 |
| 2021-12-31 | 1,345.00 | 1,345.00 | 1,325.00 | 1,325.00 | 921.83 | 18 |
| 2021-12-30 | 1,305.00 | 1,320.00 | 1,300.00 | 1,310.00 | 911.39 | 106 |
| 2021-12-29 | 1,315.00 | 1,315.00 | 1,310.00 | 1,310.00 | 911.39 | 8 |
| 2021-12-24 | 1,320.00 | 1,325.00 | 1,310.00 | 1,310.00 | 911.39 | 39 |
| 2021-12-23 | 1,282.50 | 1,329.77 | 1,282.50 | 1,325.00 | 921.83 | 41 |
| 2021-12-22 | 1,255.00 | 1,265.00 | 1,252.50 | 1,265.00 | 880.08 | 38 |
| 2021-12-21 | 1,275.00 | 1,275.00 | 1,165.00 | 1,260.00 | 876.60 | 224 |
| 2021-12-20 | 1,095.00 | 1,095.00 | 1,075.00 | 1,075.00 | 747.90 | 54 |
| 2021-12-17 | 1,080.00 | 1,110.00 | 1,080.00 | 1,109.96 | 772.22 | 219 |
| 2021-12-16 | 1,100.00 | 1,100.00 | 1,090.00 | 1,090.00 | 758.33 | 31 |
| 2021-12-15 | 1,100.00 | 1,100.00 | 1,094.95 | 1,095.00 | 761.81 | 78 |
| 2021-12-14 | 1,125.00 | 1,125.00 | 1,105.00 | 1,105.00 | 768.77 | 36 |
| 2021-12-13 | 1,150.00 | 1,150.00 | 1,115.00 | 1,138.04 | 791.75 | 63 |
| 2021-12-10 | 1,165.00 | 1,165.00 | 1,155.00 | 1,155.14 | 803.65 | 28 |
| 2021-12-09 | 1,155.00 | 1,155.00 | 1,148.71 | 1,155.00 | 803.55 | 49 |
| 2021-12-08 | 1,155.00 | 1,155.00 | 1,150.00 | 1,150.00 | 800.08 | 46 |
| 2021-12-07 | 1,175.00 | 1,180.00 | 1,175.00 | 1,179.36 | 820.50 | 90 |
| 2021-12-06 | 1,170.00 | 1,170.00 | 1,149.80 | 1,165.00 | 810.51 | 70 |
| 2021-12-03 | 1,165.00 | 1,165.00 | 1,145.00 | 1,150.00 | 800.08 | 45 |
| 2021-12-02 | 1,190.00 | 1,190.00 | 1,160.00 | 1,160.00 | 807.03 | 83 |
| 2021-12-01 | 1,195.00 | 1,195.00 | 1,190.00 | 1,190.00 | 827.90 | 165 |
| 2021-11-30 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 838.34 | 13 |
| 2021-11-29 | 1,185.00 | 1,190.00 | 1,185.00 | 1,190.00 | 827.90 | 60 |
| 2021-11-26 | 1,165.00 | 1,200.12 | 1,165.00 | 1,191.79 | 829.15 | 83 |
| 2021-11-25 | 1,215.00 | 1,215.00 | 1,210.00 | 1,210.00 | 841.82 | 97 |
| 2021-11-24 | 1,210.00 | 1,210.00 | 1,200.00 | 1,205.00 | 838.34 | 83 |
| 2021-11-23 | 1,205.00 | 1,230.00 | 1,205.00 | 1,230.00 | 855.73 | 117 |
| 2021-11-22 | 1,241.88 | 1,241.88 | 1,225.00 | 1,225.00 | 852.25 | 545 |
| 2021-11-19 | 1,240.00 | 1,250.29 | 1,230.00 | 1,250.29 | 869.85 | 281 |
| 2021-11-18 | 1,265.00 | 1,265.00 | 1,250.00 | 1,250.00 | 869.65 | 4 |
| 2021-11-17 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 897.48 | 3 |
| 2021-11-16 | 1,310.00 | 1,310.00 | 1,295.00 | 1,295.00 | 900.95 | 52 |
| 2021-11-15 | 1,320.00 | 1,320.00 | 1,309.87 | 1,310.00 | 911.39 | 20 |
| 2021-11-12 | 1,330.23 | 1,330.23 | 1,330.23 | 1,330.23 | 925.47 | 4 |
| 2021-11-11 | 1,330.00 | 1,335.69 | 1,330.00 | 1,335.69 | 929.26 | 32 |
| 2021-11-10 | 1,325.00 | 1,345.05 | 1,325.00 | 1,345.05 | 935.77 | 29 |
| 2021-11-09 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 928.78 | 2 |
| 2021-11-08 | 1,325.00 | 1,325.00 | 1,320.00 | 1,320.00 | 918.35 | 6 |
| 2021-11-05 | 1,330.00 | 1,330.00 | 1,325.23 | 1,325.23 | 921.99 | 39 |
| 2021-11-04 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 921.83 | 30 |
| 2021-11-03 | 1,317.50 | 1,320.00 | 1,305.00 | 1,320.00 | 918.35 | 44 |
| 2021-11-02 | 1,325.00 | 1,330.00 | 1,320.00 | 1,330.00 | 925.30 | 74 |
| 2021-11-01 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 921.83 | 28 |
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.