Compagnie de l'Odet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-05 | 1,490.00 | 1,492.00 | 1,490.00 | 1,490.00 | 1,045.32 | 20 |
| 2025-06-03 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,036.90 | 5 |
| 2025-06-02 | 1,474.00 | 1,474.00 | 1,472.00 | 1,472.00 | 1,032.69 | 2 |
| 2025-05-29 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1,028.48 | 20 |
| 2025-05-16 | 1,458.00 | 1,460.00 | 1,458.00 | 1,460.00 | 1,024.27 | 1 |
| 2025-05-08 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 992.00 | 1 |
| 2025-05-02 | 1,394.00 | 1,398.00 | 1,390.00 | 1,392.00 | 976.56 | 5 |
| 2025-04-30 | 1,366.00 | 1,380.00 | 1,362.00 | 1,368.00 | 959.73 | 16 |
| 2025-04-28 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 941.49 | 11 |
| 2025-04-23 | 1,334.00 | 1,342.00 | 1,334.00 | 1,342.00 | 941.49 | 12 |
| 2025-04-22 | 1,352.00 | 1,352.00 | 1,346.00 | 1,346.00 | 944.29 | 16 |
| 2025-04-11 | 1,328.00 | 1,328.00 | 1,326.00 | 1,328.00 | 931.67 | 50 |
| 2025-04-08 | 1,332.00 | 1,348.00 | 1,324.00 | 1,348.00 | 945.70 | 35 |
| 2025-04-07 | 1,294.00 | 1,312.00 | 1,258.00 | 1,312.00 | 920.44 | 205 |
| 2025-04-04 | 1,388.00 | 1,388.00 | 1,334.00 | 1,334.00 | 935.87 | 31 |
| 2025-04-03 | 1,390.00 | 1,416.00 | 1,384.00 | 1,396.00 | 979.37 | 33 |
| 2025-04-01 | 1,422.00 | 1,422.00 | 1,414.00 | 1,422.00 | 997.61 | 32 |
| 2025-03-31 | 1,434.00 | 1,434.00 | 1,414.00 | 1,414.00 | 992.00 | 38 |
| 2025-03-28 | 1,444.00 | 1,444.00 | 1,442.00 | 1,442.00 | 1,011.64 | 19 |
| 2025-03-27 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,018.66 | 23 |
| 2025-03-26 | 1,456.00 | 1,456.00 | 1,454.00 | 1,454.00 | 1,020.06 | 1 |
| 2025-03-25 | 1,448.00 | 1,449.12 | 1,446.00 | 1,449.12 | 1,016.64 | 42 |
| 2025-03-24 | 1,468.00 | 1,468.00 | 1,454.00 | 1,454.00 | 1,020.06 | 7 |
| 2025-03-21 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,008.84 | 30 |
| 2025-03-18 | 1,428.00 | 1,470.32 | 1,428.00 | 1,470.00 | 1,031.29 | 49 |
| 2025-03-17 | 1,472.00 | 1,482.00 | 1,472.00 | 1,482.00 | 1,039.70 | 11 |
| 2025-03-14 | 1,464.00 | 1,466.00 | 1,462.00 | 1,466.00 | 1,028.48 | 108 |
| 2025-03-11 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,035.50 | 5 |
| 2025-03-10 | 1,512.00 | 1,512.00 | 1,490.00 | 1,502.00 | 1,053.74 | 1 |
| 2025-03-07 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,052.33 | 25 |
| 2025-03-06 | 1,494.00 | 1,506.00 | 1,494.00 | 1,506.00 | 1,056.54 | 15 |
| 2025-03-04 | 1,488.00 | 1,488.00 | 1,484.00 | 1,484.00 | 1,041.11 | 21 |
| 2025-02-27 | 1,514.00 | 1,514.00 | 1,510.00 | 1,510.00 | 1,059.35 | 1 |
| 2025-02-26 | 1,520.00 | 1,520.00 | 1,512.00 | 1,512.00 | 1,060.75 | 1 |
| 2025-02-25 | 1,510.00 | 1,526.00 | 1,510.00 | 1,526.00 | 1,070.57 | 13 |
| 2025-02-21 | 1,514.00 | 1,522.00 | 1,514.00 | 1,522.00 | 1,067.77 | 2 |
| 2025-02-19 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,059.35 | 5 |
| 2025-02-18 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,063.56 | 5 |
| 2025-02-14 | 1,514.00 | 1,520.00 | 1,512.00 | 1,512.00 | 1,060.75 | 24 |
| 2025-02-13 | 1,524.00 | 1,524.00 | 1,518.00 | 1,518.00 | 1,064.96 | 13 |
| 2025-02-12 | 1,512.09 | 1,512.09 | 1,512.09 | 1,512.09 | 1,060.81 | 23 |
| 2025-02-11 | 1,510.00 | 1,512.18 | 1,510.00 | 1,512.18 | 1,060.88 | 22 |
| 2025-02-10 | 1,496.00 | 1,510.00 | 1,496.00 | 1,507.24 | 1,057.41 | 44 |
| 2025-02-06 | 1,492.00 | 1,494.00 | 1,492.00 | 1,494.00 | 1,048.12 | 10 |
| 2025-02-05 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,043.91 | 34 |
| 2025-02-03 | 1,482.00 | 1,518.00 | 1,446.00 | 1,504.00 | 1,055.14 | 26 |
| 2025-01-31 | 1,514.00 | 1,514.00 | 1,498.00 | 1,500.00 | 1,052.33 | 15 |
| 2025-01-30 | 1,508.00 | 1,516.00 | 1,508.00 | 1,516.00 | 1,063.56 | 101 |
| 2025-01-29 | 1,502.00 | 1,523.20 | 1,502.00 | 1,508.00 | 1,057.95 | 60 |
| 2025-01-28 | 1,512.00 | 1,518.00 | 1,512.00 | 1,515.07 | 1,062.90 | 62 |
| 2025-01-27 | 1,498.00 | 1,520.00 | 1,498.00 | 1,518.00 | 1,064.96 | 24 |
| 2025-01-24 | 1,490.00 | 1,490.00 | 1,486.00 | 1,486.00 | 1,042.51 | 4 |
| 2025-01-23 | 1,501.00 | 1,501.00 | 1,490.00 | 1,500.00 | 1,052.33 | 39 |
| 2025-01-22 | 1,512.00 | 1,520.00 | 1,512.00 | 1,514.00 | 1,062.15 | 26 |
| 2025-01-21 | 1,534.00 | 1,534.00 | 1,528.00 | 1,528.00 | 1,071.98 | 17 |
| 2025-01-17 | 1,540.00 | 1,554.00 | 1,530.30 | 1,534.00 | 1,076.19 | 277 |
| 2025-01-16 | 1,556.00 | 1,556.00 | 1,538.00 | 1,540.00 | 1,080.39 | 11 |
| 2025-01-15 | 1,550.00 | 1,558.00 | 1,550.00 | 1,558.00 | 1,093.02 | 7 |
| 2025-01-14 | 1,540.00 | 1,542.00 | 1,538.00 | 1,541.19 | 1,081.23 | 37 |
| 2025-01-13 | 1,592.00 | 1,592.00 | 1,530.00 | 1,536.50 | 1,077.94 | 16 |
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.