Odiot S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 5 |
| 2025-08-13 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 25 |
| 2025-08-12 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 5 |
| 2025-08-11 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 5 |
| 2025-08-08 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 50 |
| 2025-08-07 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 5 |
| 2025-08-06 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 5 |
| 2025-08-05 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 6 |
| 2025-08-04 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 40 |
| 2025-08-01 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 0 |
| 2025-07-31 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 1 |
| 2025-07-30 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 10 |
| 2025-07-29 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 2 |
| 2025-07-28 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 30 |
| 2025-07-25 | 41.000 | 41.000 | 40.000 | 40.000 | 40.000 | 40 |
| 2025-07-24 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 60 |
| 2025-07-23 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 350 |
| 2025-07-22 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 29 |
| 2025-07-21 | 34.200 | 40.000 | 34.200 | 40.000 | 40.000 | 34 |
| 2025-07-18 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 75 |
| 2025-07-17 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 0 |
| 2025-07-16 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 0 |
| 2025-07-15 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 0 |
| 2025-07-14 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 550 |
| 2025-07-11 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | 10,625 |
| 2025-07-10 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | 0 |
| 2025-07-09 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | 800 |
| 2025-07-08 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | 500 |
| 2025-07-07 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 250 |
| 2025-07-04 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | 3,300 |
| 2025-07-03 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | 1,299 |
| 2025-07-02 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | 500 |
| 2025-07-01 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2025-06-30 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 300 |
| 2025-06-27 | 0.376 | 0.376 | 0.376 | 0.376 | 0.376 | 900 |
| 2025-06-26 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 500 |
| 2025-06-25 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 3,250 |
| 2025-06-24 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 0 |
| 2025-06-23 | 0.400 | 0.410 | 0.400 | 0.410 | 0.410 | 555 |
| 2025-06-20 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 946 |
| 2025-06-19 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | 891 |
| 2025-06-18 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 1,189 |
| 2025-06-17 | 0.410 | 0.410 | 0.350 | 0.350 | 0.350 | 905 |
| 2025-06-16 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 0 |
| 2025-06-13 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 2,500 |
| 2025-06-12 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 0 |
| 2025-06-11 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 620 |
| 2025-06-10 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 550 |
| 2025-06-09 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 3,060 |
| 2025-06-06 | 0.400 | 0.410 | 0.400 | 0.410 | 0.410 | 24,900 |
| 2025-06-05 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 500 |
| 2025-06-04 | 0.378 | 0.378 | 0.378 | 0.378 | 0.378 | 500 |
| 2025-06-03 | 0.376 | 0.376 | 0.376 | 0.376 | 0.376 | 1,300 |
| 2025-06-02 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 3,128 |
| 2025-05-30 | 0.378 | 0.398 | 0.378 | 0.398 | 0.398 | 1,500 |
| 2025-05-29 | 0.378 | 0.378 | 0.378 | 0.378 | 0.378 | 0 |
| 2025-05-28 | 0.378 | 0.378 | 0.378 | 0.378 | 0.378 | 11,000 |
| 2025-05-27 | 0.378 | 0.378 | 0.378 | 0.378 | 0.378 | 38,788 |
| 2025-05-26 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 33,600 |
| 2025-05-23 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.