Compagnie de l'Odet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | 1,554.00 | 1,554.00 | 1,529.85 | 1,530.00 | 1,070.26 | 54 |
| 2024-04-11 | 1,528.00 | 1,546.00 | 1,528.00 | 1,538.47 | 1,076.19 | 83 |
| 2024-04-10 | 1,518.00 | 1,526.08 | 1,515.60 | 1,526.00 | 1,067.46 | 133 |
| 2024-04-09 | 1,562.00 | 1,566.00 | 1,530.00 | 1,532.00 | 1,071.66 | 207 |
| 2024-04-08 | 1,578.00 | 1,578.00 | 1,552.00 | 1,560.00 | 1,091.24 | 96 |
| 2024-04-05 | 1,574.00 | 1,582.09 | 1,568.00 | 1,569.37 | 1,097.80 | 135 |
| 2024-04-04 | 1,616.00 | 1,628.00 | 1,587.91 | 1,588.00 | 1,110.83 | 218 |
| 2024-04-03 | 1,578.00 | 1,620.09 | 1,578.00 | 1,600.16 | 1,119.34 | 63 |
| 2024-04-02 | 1,570.00 | 1,586.00 | 1,562.00 | 1,584.00 | 1,108.03 | 94 |
| 2024-03-28 | 1,590.00 | 1,590.00 | 1,566.00 | 1,568.00 | 1,096.84 | 247 |
| 2024-03-27 | 1,570.00 | 1,574.00 | 1,558.05 | 1,572.06 | 1,099.68 | 172 |
| 2024-03-26 | 1,544.00 | 1,558.00 | 1,542.00 | 1,550.00 | 1,084.25 | 116 |
| 2024-03-25 | 1,522.00 | 1,538.00 | 1,520.00 | 1,528.00 | 1,068.86 | 104 |
| 2024-03-22 | 1,506.00 | 1,522.00 | 1,502.00 | 1,522.00 | 1,064.66 | 71 |
| 2024-03-21 | 1,500.00 | 1,517.73 | 1,500.00 | 1,504.15 | 1,052.18 | 63 |
| 2024-03-20 | 1,500.00 | 1,512.00 | 1,499.92 | 1,500.15 | 1,049.38 | 141 |
| 2024-03-19 | 1,504.00 | 1,513.58 | 1,502.00 | 1,506.00 | 1,053.47 | 244 |
| 2024-03-18 | 1,456.00 | 1,517.85 | 1,456.00 | 1,508.00 | 1,054.87 | 305 |
| 2024-03-15 | 1,434.00 | 1,452.03 | 1,415.42 | 1,452.00 | 1,015.70 | 848 |
| 2024-03-14 | 1,443.92 | 1,444.00 | 1,435.26 | 1,435.26 | 1,003.99 | 111 |
| 2024-03-13 | 1,448.00 | 1,456.00 | 1,434.00 | 1,444.14 | 1,010.20 | 33 |
| 2024-03-12 | 1,452.00 | 1,458.00 | 1,446.00 | 1,450.00 | 1,014.30 | 334 |
| 2024-03-11 | 1,446.00 | 1,449.92 | 1,442.00 | 1,442.00 | 1,008.70 | 31 |
| 2024-03-08 | 1,488.00 | 1,496.00 | 1,435.25 | 1,456.00 | 1,018.49 | 89 |
| 2024-03-07 | 1,426.00 | 1,455.92 | 1,426.00 | 1,440.00 | 1,007.30 | 96 |
| 2024-03-06 | 1,442.00 | 1,442.00 | 1,430.00 | 1,430.00 | 1,000.31 | 54 |
| 2024-03-05 | 1,430.00 | 1,438.08 | 1,429.76 | 1,437.69 | 1,005.69 | 114 |
| 2024-03-04 | 1,444.00 | 1,446.08 | 1,442.00 | 1,442.40 | 1,008.98 | 13 |
| 2024-03-01 | 1,432.00 | 1,432.96 | 1,426.00 | 1,430.00 | 1,000.31 | 27 |
| 2024-02-29 | 1,424.00 | 1,444.00 | 1,424.00 | 1,438.00 | 1,005.90 | 57 |
| 2024-02-28 | 1,421.00 | 1,421.00 | 1,409.95 | 1,412.14 | 987.81 | 106 |
| 2024-02-27 | 1,412.00 | 1,428.00 | 1,411.36 | 1,428.00 | 998.91 | 425 |
| 2024-02-26 | 1,416.00 | 1,420.36 | 1,408.00 | 1,416.14 | 990.61 | 182 |
| 2024-02-23 | 1,422.00 | 1,428.00 | 1,418.00 | 1,428.00 | 998.91 | 5 |
| 2024-02-22 | 1,432.00 | 1,434.00 | 1,422.00 | 1,432.29 | 1,001.91 | 39 |
| 2024-02-21 | 1,418.00 | 1,428.00 | 1,418.00 | 1,426.00 | 997.51 | 270 |
| 2024-02-20 | 1,424.00 | 1,444.00 | 1,424.00 | 1,431.33 | 1,001.24 | 41 |
| 2024-02-19 | 1,434.00 | 1,442.00 | 1,425.86 | 1,436.00 | 1,004.50 | 45 |
| 2024-02-16 | 1,448.00 | 1,448.00 | 1,437.44 | 1,438.00 | 1,005.90 | 28 |
| 2024-02-15 | 1,452.00 | 1,452.00 | 1,429.94 | 1,429.94 | 1,000.27 | 97 |
| 2024-02-14 | 1,454.00 | 1,456.00 | 1,440.08 | 1,456.00 | 1,018.49 | 102 |
| 2024-02-13 | 1,453.75 | 1,459.85 | 1,453.75 | 1,459.85 | 1,021.19 | 20 |
| 2024-02-12 | 1,470.00 | 1,470.00 | 1,460.00 | 1,460.00 | 1,021.29 | 21 |
| 2024-02-09 | 1,476.00 | 1,476.00 | 1,460.00 | 1,464.00 | 1,024.09 | 22 |
| 2024-02-08 | 1,480.00 | 1,488.52 | 1,465.00 | 1,481.52 | 1,036.35 | 20 |
| 2024-02-07 | 1,480.08 | 1,500.75 | 1,480.00 | 1,480.00 | 1,035.28 | 21 |
| 2024-02-06 | 1,490.00 | 1,502.00 | 1,490.00 | 1,498.00 | 1,047.87 | 17 |
| 2024-02-05 | 1,544.00 | 1,544.00 | 1,484.00 | 1,484.00 | 1,038.08 | 18 |
| 2024-02-02 | 1,492.00 | 1,526.00 | 1,482.00 | 1,508.86 | 1,055.47 | 25 |
| 2024-02-01 | 1,502.00 | 1,502.00 | 1,492.08 | 1,500.89 | 1,049.89 | 72 |
| 2024-01-31 | 1,516.00 | 1,516.00 | 1,450.00 | 1,502.80 | 1,051.23 | 108 |
| 2024-01-30 | 1,560.00 | 1,560.00 | 1,500.31 | 1,500.31 | 1,049.49 | 8 |
| 2024-01-29 | 1,494.00 | 1,500.00 | 1,484.00 | 1,490.61 | 1,042.71 | 44 |
| 2024-01-26 | 1,476.00 | 1,484.26 | 1,473.33 | 1,473.33 | 1,030.62 | 47 |
| 2024-01-25 | 1,466.00 | 1,472.00 | 1,458.00 | 1,458.00 | 1,019.89 | 17 |
| 2024-01-24 | 1,436.00 | 1,446.00 | 1,436.00 | 1,437.18 | 1,005.33 | 25 |
| 2024-01-23 | 1,422.00 | 1,432.00 | 1,422.00 | 1,424.00 | 996.11 | 20 |
| 2024-01-22 | 1,426.00 | 1,426.00 | 1,418.25 | 1,420.17 | 993.43 | 20 |
| 2024-01-19 | 1,418.00 | 1,438.00 | 1,408.00 | 1,408.00 | 984.92 | 68 |
| 2024-01-18 | 1,448.00 | 1,460.00 | 1,410.00 | 1,414.00 | 989.12 | 26 |
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.