Odiot S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.400	0.400	0.400	0.400	0.400	1,500
2025-05-21	0.400	0.400	0.364	0.364	0.364	1,810
2025-05-20	0.400	0.400	0.400	0.400	0.400	1,000
2025-05-19	0.400	0.400	0.400	0.400	0.400	750
2025-05-16	0.400	0.400	0.400	0.400	0.400	24,250
2025-05-15	0.400	0.400	0.400	0.400	0.400	1,495
2025-05-14	0.400	0.400	0.400	0.400	0.400	751
2025-05-13	0.398	0.398	0.398	0.398	0.398	2,202
2025-05-12	0.344	0.398	0.344	0.398	0.398	1,087
2025-05-09	0.398	0.398	0.398	0.398	0.398	0
2025-05-08	0.398	0.398	0.398	0.398	0.398	1,950
2025-05-07	0.398	0.398	0.398	0.398	0.398	1,555
2025-05-06	0.398	0.398	0.350	0.350	0.350	11,402
2025-05-05	0.400	0.400	0.400	0.400	0.400	0
2025-05-02	0.400	0.400	0.400	0.400	0.400	500
2025-04-30	0.390	0.390	0.390	0.390	0.390	500
2025-04-29	0.390	0.390	0.390	0.390	0.390	500
2025-04-28	0.386	0.386	0.386	0.386	0.386	0
2025-04-25	0.386	0.386	0.386	0.386	0.386	0
2025-04-24	0.386	0.386	0.386	0.386	0.386	0
2025-04-23	0.386	0.386	0.386	0.386	0.386	0
2025-04-22	0.386	0.386	0.386	0.386	0.386	0
2025-04-17	0.386	0.386	0.386	0.386	0.386	0
2025-04-16	0.386	0.386	0.386	0.386	0.386	750
2025-04-15	0.390	0.390	0.390	0.390	0.390	21,033
2025-04-14	0.340	0.340	0.340	0.340	0.340	0
2025-04-11	0.340	0.340	0.340	0.340	0.340	0
2025-04-10	0.340	0.340	0.340	0.340	0.340	0
2025-04-09	0.380	0.380	0.340	0.340	0.340	2,250
2025-04-08	0.380	0.380	0.380	0.380	0.380	292
2025-04-07	0.348	0.348	0.348	0.348	0.348	3,759
2025-04-04	0.378	0.378	0.378	0.378	0.378	11,000
2025-04-03	0.328	0.328	0.328	0.328	0.328	0
2025-04-02	0.328	0.328	0.328	0.328	0.328	9,231
2025-04-01	0.348	0.348	0.348	0.348	0.348	46,161
2025-03-31	0.348	0.348	0.348	0.348	0.348	23,300
2025-03-28	0.348	0.348	0.348	0.348	0.348	15,000
2025-03-27	0.348	0.348	0.346	0.346	0.346	43,501
2025-03-26	0.348	0.348	0.348	0.348	0.348	122,774
2025-03-25	0.322	0.322	0.322	0.322	0.322	0
2025-03-24	0.322	0.322	0.322	0.322	0.322	16,198
2025-03-21	0.330	0.330	0.330	0.330	0.330	48,242
2025-03-20	0.378	0.378	0.378	0.378	0.378	3,840
2025-03-19	0.380	0.380	0.380	0.380	0.380	0
2025-03-18	0.380	0.380	0.380	0.380	0.380	2,264
2025-03-17	0.380	0.380	0.380	0.380	0.380	11,000
2025-03-14	0.380	0.380	0.380	0.380	0.380	32,000
2025-03-13	0.378	0.380	0.378	0.380	0.380	21,500
2025-03-12	0.380	0.390	0.380	0.390	0.390	53,000
2025-03-11	0.340	0.360	0.340	0.360	0.360	24,948
2025-03-10	0.380	0.380	0.380	0.380	0.380	9,500
2025-03-07	0.380	0.380	0.380	0.380	0.380	10,000
2025-03-06	0.380	0.380	0.380	0.380	0.380	0
2025-03-05	0.380	0.380	0.380	0.380	0.380	2,000
2025-03-04	0.380	0.380	0.380	0.380	0.380	0
2025-03-03	0.380	0.380	0.380	0.380	0.380	1,500
2025-02-28	0.380	0.380	0.380	0.380	0.380	0
2025-02-27	0.380	0.380	0.380	0.380	0.380	500
2025-02-26	0.390	0.390	0.390	0.390	0.390	900
2025-02-25	0.390	0.390	0.390	0.390	0.390	1,000

← NewerPage 7 of 22 · 1,280 trading daysOlder →

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.