Compagnie de l'Odet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 1,566.00 | 1,566.00 | 1,548.00 | 1,548.00 | 1,086.01 | 7 |
| 2025-01-09 | 1,618.00 | 1,618.00 | 1,580.08 | 1,580.08 | 1,108.51 | 26 |
| 2025-01-08 | 1,602.00 | 1,602.00 | 1,591.23 | 1,591.23 | 1,116.34 | 49 |
| 2025-01-07 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,115.47 | 43 |
| 2025-01-06 | 1,574.00 | 1,592.00 | 1,574.00 | 1,592.00 | 1,116.88 | 35 |
| 2025-01-03 | 1,592.00 | 1,592.00 | 1,584.00 | 1,584.00 | 1,111.26 | 13 |
| 2025-01-02 | 1,576.00 | 1,590.00 | 1,576.00 | 1,584.00 | 1,111.26 | 8 |
| 2024-12-31 | 1,578.00 | 1,582.00 | 1,578.00 | 1,582.00 | 1,109.86 | 13 |
| 2024-12-30 | 1,584.00 | 1,590.00 | 1,582.00 | 1,583.82 | 1,111.14 | 18 |
| 2024-12-27 | 1,588.00 | 1,590.00 | 1,588.00 | 1,588.00 | 1,114.07 | 14 |
| 2024-12-24 | 1,568.00 | 1,584.00 | 1,568.00 | 1,584.00 | 1,111.26 | 33 |
| 2024-12-23 | 1,536.00 | 1,552.00 | 1,536.00 | 1,552.00 | 1,088.81 | 23 |
| 2024-12-20 | 1,546.00 | 1,550.00 | 1,540.00 | 1,544.00 | 1,083.20 | 121 |
| 2024-12-19 | 1,566.00 | 1,566.00 | 1,556.00 | 1,561.73 | 1,095.64 | 44 |
| 2024-12-18 | 1,562.00 | 1,580.00 | 1,562.00 | 1,580.00 | 1,108.46 | 22 |
| 2024-12-17 | 1,580.00 | 1,590.00 | 1,554.00 | 1,564.00 | 1,097.23 | 50 |
| 2024-12-16 | 1,658.00 | 1,658.00 | 1,558.00 | 1,580.00 | 1,108.46 | 188 |
| 2024-12-13 | 1,652.00 | 1,664.00 | 1,652.00 | 1,658.00 | 1,163.18 | 29 |
| 2024-12-12 | 1,618.00 | 1,646.00 | 1,618.00 | 1,632.00 | 1,144.94 | 62 |
| 2024-12-11 | 1,610.00 | 1,610.00 | 1,598.00 | 1,598.00 | 1,121.08 | 34 |
| 2024-12-10 | 1,592.00 | 1,602.00 | 1,576.00 | 1,602.00 | 1,123.89 | 28 |
| 2024-12-09 | 1,570.00 | 1,606.00 | 1,560.00 | 1,602.00 | 1,123.89 | 58 |
| 2024-12-06 | 1,536.00 | 1,536.00 | 1,532.00 | 1,536.00 | 1,077.59 | 11 |
| 2024-12-05 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 1,071.98 | 1 |
| 2024-12-04 | 1,506.00 | 1,520.00 | 1,506.00 | 1,516.00 | 1,063.56 | 12 |
| 2024-12-03 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 1,053.74 | 21 |
| 2024-12-02 | 1,528.00 | 1,530.00 | 1,512.00 | 1,512.00 | 1,060.75 | 31 |
| 2024-11-29 | 1,504.00 | 1,532.00 | 1,504.00 | 1,532.00 | 1,074.78 | 21 |
| 2024-11-28 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 1,086.01 | 1 |
| 2024-11-27 | 1,548.00 | 1,548.00 | 1,537.64 | 1,540.00 | 1,080.39 | 42 |
| 2024-11-26 | 1,538.00 | 1,542.00 | 1,538.00 | 1,540.55 | 1,080.78 | 16 |
| 2024-11-25 | 1,538.00 | 1,540.00 | 1,538.00 | 1,540.00 | 1,080.39 | 1 |
| 2024-11-22 | 1,528.00 | 1,540.00 | 1,528.00 | 1,533.72 | 1,075.99 | 55 |
| 2024-11-21 | 1,522.00 | 1,522.00 | 1,510.00 | 1,512.64 | 1,061.20 | 78 |
| 2024-11-20 | 1,534.00 | 1,534.00 | 1,526.00 | 1,526.00 | 1,070.57 | 3 |
| 2024-11-19 | 1,536.00 | 1,542.00 | 1,530.00 | 1,542.00 | 1,081.80 | 8 |
| 2024-11-18 | 1,572.00 | 1,574.00 | 1,558.00 | 1,566.00 | 1,098.64 | 15 |
| 2024-11-15 | 1,570.00 | 1,578.00 | 1,570.00 | 1,572.00 | 1,102.84 | 9 |
| 2024-11-14 | 1,556.00 | 1,564.00 | 1,556.00 | 1,564.00 | 1,097.23 | 4 |
| 2024-11-13 | 1,596.00 | 1,596.00 | 1,536.00 | 1,536.00 | 1,077.59 | 16 |
| 2024-11-12 | 1,564.00 | 1,570.00 | 1,564.00 | 1,570.00 | 1,101.44 | 5 |
| 2024-11-11 | 1,570.00 | 1,572.00 | 1,570.00 | 1,570.73 | 1,101.96 | 40 |
| 2024-11-08 | 1,536.00 | 1,564.00 | 1,522.00 | 1,562.00 | 1,095.83 | 35 |
| 2024-11-07 | 1,554.00 | 1,554.00 | 1,542.00 | 1,550.30 | 1,087.62 | 24 |
| 2024-11-06 | 1,560.00 | 1,560.00 | 1,538.00 | 1,538.00 | 1,078.99 | 76 |
| 2024-11-05 | 1,534.00 | 1,554.00 | 1,534.00 | 1,550.98 | 1,088.10 | 189 |
| 2024-11-04 | 1,534.00 | 1,546.00 | 1,534.00 | 1,546.00 | 1,084.60 | 14 |
| 2024-11-01 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,080.39 | 10 |
| 2024-10-29 | 1,552.00 | 1,560.00 | 1,552.00 | 1,558.00 | 1,093.02 | 11 |
| 2024-10-28 | 1,560.00 | 1,562.00 | 1,560.00 | 1,562.00 | 1,095.83 | 10 |
| 2024-10-25 | 1,556.00 | 1,556.00 | 1,538.00 | 1,538.00 | 1,078.99 | 3 |
| 2024-10-24 | 1,564.00 | 1,564.00 | 1,556.00 | 1,564.00 | 1,097.23 | 4 |
| 2024-10-23 | 1,560.00 | 1,562.00 | 1,560.00 | 1,560.00 | 1,094.43 | 21 |
| 2024-10-22 | 1,570.00 | 1,572.00 | 1,554.00 | 1,572.00 | 1,102.84 | 17 |
| 2024-10-21 | 1,570.00 | 1,592.00 | 1,570.00 | 1,570.00 | 1,101.44 | 3 |
| 2024-10-18 | 1,532.00 | 1,574.00 | 1,532.00 | 1,564.00 | 1,097.23 | 17 |
| 2024-10-17 | 1,544.00 | 1,544.00 | 1,534.00 | 1,536.73 | 1,078.10 | 11 |
| 2024-10-16 | 1,532.00 | 1,542.00 | 1,532.00 | 1,542.00 | 1,081.80 | 1 |
| 2024-10-15 | 1,536.00 | 1,542.00 | 1,536.00 | 1,542.00 | 1,081.80 | 5 |
| 2024-10-14 | 1,532.00 | 1,538.00 | 1,532.00 | 1,532.00 | 1,074.78 | 20 |
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.