Compagnie de l'Odet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1,434.00 | 1,448.00 | 1,426.00 | 1,444.00 | 1,012.36 | 460 |
| 2024-09-04 | 1,454.00 | 1,454.00 | 1,430.00 | 1,436.00 | 1,006.75 | 637 |
| 2024-09-03 | 1,468.00 | 1,470.00 | 1,440.00 | 1,456.00 | 1,020.77 | 702 |
| 2024-09-02 | 1,488.00 | 1,492.00 | 1,468.00 | 1,470.00 | 1,030.59 | 212 |
| 2024-08-30 | 1,490.00 | 1,492.00 | 1,484.00 | 1,488.00 | 1,043.21 | 472 |
| 2024-08-29 | 1,484.00 | 1,492.00 | 1,484.00 | 1,486.00 | 1,041.81 | 104 |
| 2024-08-28 | 1,492.00 | 1,498.00 | 1,484.00 | 1,484.00 | 1,040.40 | 254 |
| 2024-08-27 | 1,486.00 | 1,492.00 | 1,482.00 | 1,492.00 | 1,046.01 | 332 |
| 2024-08-26 | 1,464.00 | 1,486.00 | 1,464.00 | 1,482.00 | 1,039.00 | 147 |
| 2024-08-23 | 1,474.00 | 1,484.00 | 1,464.00 | 1,476.00 | 1,034.80 | 108 |
| 2024-08-22 | 1,476.00 | 1,484.00 | 1,466.00 | 1,470.00 | 1,030.59 | 313 |
| 2024-08-21 | 1,494.00 | 1,500.00 | 1,466.00 | 1,474.00 | 1,033.39 | 273 |
| 2024-08-20 | 1,470.00 | 1,498.00 | 1,470.00 | 1,496.00 | 1,048.82 | 160 |
| 2024-08-19 | 1,454.00 | 1,484.00 | 1,450.00 | 1,474.00 | 1,033.39 | 450 |
| 2024-08-16 | 1,456.00 | 1,462.00 | 1,444.00 | 1,460.00 | 1,023.58 | 149 |
| 2024-08-15 | 1,458.00 | 1,470.00 | 1,442.00 | 1,450.00 | 1,016.57 | 143 |
| 2024-08-14 | 1,456.00 | 1,478.00 | 1,456.00 | 1,470.00 | 1,030.59 | 233 |
| 2024-08-13 | 1,450.00 | 1,454.00 | 1,440.00 | 1,452.00 | 1,017.97 | 241 |
| 2024-08-12 | 1,424.00 | 1,452.00 | 1,424.00 | 1,448.00 | 1,015.17 | 501 |
| 2024-08-09 | 1,430.00 | 1,442.00 | 1,430.00 | 1,434.00 | 1,005.35 | 306 |
| 2024-08-08 | 1,440.00 | 1,444.00 | 1,426.00 | 1,430.00 | 1,002.55 | 119 |
| 2024-08-07 | 1,428.00 | 1,460.00 | 1,424.00 | 1,442.00 | 1,010.96 | 432 |
| 2024-08-06 | 1,380.00 | 1,430.00 | 1,380.00 | 1,428.00 | 1,001.14 | 258 |
| 2024-08-05 | 1,386.00 | 1,386.00 | 1,350.00 | 1,376.00 | 964.69 | 484 |
| 2024-08-02 | 1,440.00 | 1,446.00 | 1,400.00 | 1,400.00 | 981.51 | 465 |
| 2024-08-01 | 1,420.00 | 1,456.00 | 1,412.00 | 1,438.00 | 1,008.15 | 839 |
| 2024-07-31 | 1,458.00 | 1,458.00 | 1,410.00 | 1,416.00 | 992.73 | 383 |
| 2024-07-30 | 1,394.00 | 1,458.00 | 1,394.00 | 1,458.00 | 1,022.18 | 386 |
| 2024-07-29 | 1,388.00 | 1,410.00 | 1,388.00 | 1,398.00 | 980.11 | 216 |
| 2024-07-26 | 1,384.00 | 1,410.00 | 1,378.00 | 1,378.00 | 966.09 | 261 |
| 2024-07-25 | 1,406.00 | 1,406.00 | 1,330.00 | 1,384.00 | 970.30 | 1,449 |
| 2024-07-24 | 1,400.00 | 1,436.00 | 1,396.00 | 1,432.00 | 1,003.95 | 311 |
| 2024-07-23 | 1,404.00 | 1,406.00 | 1,388.00 | 1,400.00 | 981.51 | 169 |
| 2024-07-22 | 1,382.00 | 1,414.00 | 1,382.00 | 1,408.00 | 987.12 | 330 |
| 2024-07-19 | 1,400.00 | 1,400.00 | 1,382.00 | 1,382.00 | 968.89 | 78 |
| 2024-07-18 | 1,416.00 | 1,416.00 | 1,380.00 | 1,396.00 | 978.71 | 158 |
| 2024-07-17 | 1,390.00 | 1,406.00 | 1,382.00 | 1,392.00 | 975.90 | 126 |
| 2024-07-16 | 1,418.00 | 1,418.00 | 1,384.00 | 1,390.00 | 974.50 | 181 |
| 2024-07-15 | 1,426.00 | 1,432.00 | 1,402.00 | 1,404.00 | 984.32 | 198 |
| 2024-07-12 | 1,394.00 | 1,416.00 | 1,388.00 | 1,412.00 | 989.93 | 207 |
| 2024-07-11 | 1,382.00 | 1,410.00 | 1,370.00 | 1,406.00 | 985.72 | 272 |
| 2024-07-10 | 1,338.00 | 1,368.00 | 1,324.00 | 1,368.00 | 959.08 | 255 |
| 2024-07-09 | 1,346.00 | 1,346.00 | 1,318.00 | 1,318.00 | 924.02 | 165 |
| 2024-07-08 | 1,350.00 | 1,356.00 | 1,340.00 | 1,344.00 | 942.25 | 232 |
| 2024-07-05 | 1,352.00 | 1,360.00 | 1,346.00 | 1,354.00 | 949.26 | 389 |
| 2024-07-04 | 1,364.00 | 1,374.00 | 1,352.00 | 1,352.00 | 947.86 | 359 |
| 2024-07-03 | 1,334.00 | 1,358.00 | 1,334.00 | 1,342.00 | 940.85 | 434 |
| 2024-07-02 | 1,320.00 | 1,352.00 | 1,320.00 | 1,334.00 | 935.24 | 141 |
| 2024-07-01 | 1,350.00 | 1,350.00 | 1,310.00 | 1,320.00 | 925.43 | 400 |
| 2024-06-28 | 1,316.00 | 1,316.00 | 1,300.00 | 1,304.00 | 914.21 | 384 |
| 2024-06-27 | 1,318.00 | 1,330.00 | 1,314.00 | 1,316.00 | 922.62 | 408 |
| 2024-06-26 | 1,334.00 | 1,336.00 | 1,294.00 | 1,318.00 | 924.02 | 787 |
| 2024-06-25 | 1,362.00 | 1,362.00 | 1,332.00 | 1,334.00 | 935.24 | 646 |
| 2024-06-24 | 1,382.00 | 1,382.00 | 1,364.00 | 1,374.00 | 960.48 | 185 |
| 2024-06-21 | 1,372.00 | 1,378.00 | 1,360.00 | 1,376.00 | 961.88 | 673 |
| 2024-06-20 | 1,366.00 | 1,382.00 | 1,358.00 | 1,380.00 | 964.68 | 288 |
| 2024-06-19 | 1,386.00 | 1,390.00 | 1,366.00 | 1,370.00 | 957.68 | 207 |
| 2024-06-18 | 1,380.00 | 1,394.00 | 1,370.00 | 1,390.00 | 971.67 | 469 |
| 2024-06-17 | 1,390.00 | 1,390.00 | 1,356.00 | 1,370.00 | 957.68 | 546 |
| 2024-06-14 | 1,420.00 | 1,424.00 | 1,388.00 | 1,392.00 | 973.06 | 740 |
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.