Compagnie de l'Odet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1,454.00 | 1,454.00 | 1,428.00 | 1,428.00 | 998.23 | 340 |
| 2024-06-12 | 1,472.00 | 1,474.00 | 1,456.00 | 1,462.00 | 1,022.00 | 120 |
| 2024-06-11 | 1,498.00 | 1,498.00 | 1,452.00 | 1,468.00 | 1,026.19 | 354 |
| 2024-06-10 | 1,520.00 | 1,522.00 | 1,476.00 | 1,496.00 | 1,045.76 | 543 |
| 2024-06-07 | 1,514.00 | 1,522.00 | 1,510.00 | 1,520.00 | 1,062.54 | 807 |
| 2024-06-06 | 1,512.00 | 1,516.00 | 1,510.00 | 1,514.00 | 1,058.35 | 92 |
| 2024-06-05 | 1,514.00 | 1,522.00 | 1,506.00 | 1,518.00 | 1,061.14 | 149 |
| 2024-06-04 | 1,522.00 | 1,524.00 | 1,512.00 | 1,512.00 | 1,056.95 | 175 |
| 2024-06-03 | 1,540.00 | 1,542.00 | 1,520.00 | 1,520.00 | 1,062.54 | 442 |
| 2024-05-31 | 1,548.00 | 1,548.00 | 1,530.00 | 1,532.00 | 1,070.93 | 80 |
| 2024-05-30 | 1,530.00 | 1,530.00 | 1,508.00 | 1,520.00 | 1,062.54 | 238 |
| 2024-05-29 | 1,524.00 | 1,532.00 | 1,510.00 | 1,510.00 | 1,055.55 | 187 |
| 2024-05-28 | 1,518.00 | 1,532.00 | 1,518.00 | 1,526.00 | 1,066.73 | 154 |
| 2024-05-27 | 1,540.00 | 1,546.00 | 1,530.00 | 1,530.00 | 1,069.53 | 109 |
| 2024-05-24 | 1,536.00 | 1,540.00 | 1,522.00 | 1,540.00 | 1,076.52 | 102 |
| 2024-05-23 | 1,526.00 | 1,540.00 | 1,520.00 | 1,536.00 | 1,073.73 | 137 |
| 2024-05-22 | 1,502.00 | 1,528.00 | 1,499.00 | 1,526.00 | 1,066.73 | 454 |
| 2024-05-21 | 1,504.00 | 1,504.00 | 1,500.00 | 1,502.00 | 1,049.96 | 286 |
| 2024-05-20 | 1,510.00 | 1,514.00 | 1,498.00 | 1,514.00 | 1,058.35 | 141 |
| 2024-05-17 | 1,498.00 | 1,520.00 | 1,494.00 | 1,516.00 | 1,059.74 | 173 |
| 2024-05-16 | 1,504.00 | 1,508.00 | 1,492.00 | 1,502.00 | 1,049.96 | 102 |
| 2024-05-15 | 1,506.00 | 1,506.00 | 1,492.00 | 1,500.00 | 1,048.56 | 197 |
| 2024-05-14 | 1,486.00 | 1,498.00 | 1,486.00 | 1,498.00 | 1,047.16 | 377 |
| 2024-05-13 | 1,508.00 | 1,508.00 | 1,486.00 | 1,486.00 | 1,038.77 | 253 |
| 2024-05-10 | 1,500.00 | 1,504.00 | 1,486.00 | 1,486.00 | 1,038.77 | 263 |
| 2024-05-09 | 1,502.00 | 1,504.00 | 1,494.00 | 1,498.00 | 1,047.16 | 58 |
| 2024-05-08 | 1,502.00 | 1,510.00 | 1,502.00 | 1,504.00 | 1,051.36 | 80 |
| 2024-05-07 | 1,500.00 | 1,510.00 | 1,488.00 | 1,502.00 | 1,049.96 | 438 |
| 2024-05-06 | 1,482.00 | 1,488.00 | 1,480.00 | 1,482.00 | 1,035.98 | 341 |
| 2024-05-03 | 1,472.00 | 1,486.00 | 1,468.00 | 1,484.00 | 1,037.38 | 157 |
| 2024-05-02 | 1,490.00 | 1,494.00 | 1,460.00 | 1,464.00 | 1,023.39 | 319 |
| 2024-04-30 | 1,496.00 | 1,498.00 | 1,466.00 | 1,470.00 | 1,027.59 | 533 |
| 2024-04-29 | 1,490.00 | 1,512.00 | 1,490.00 | 1,496.00 | 1,045.76 | 253 |
| 2024-04-26 | 1,502.00 | 1,504.00 | 1,486.00 | 1,492.00 | 1,042.97 | 377 |
| 2024-04-25 | 1,508.00 | 1,510.00 | 1,480.00 | 1,480.00 | 1,034.58 | 385 |
| 2024-04-24 | 1,520.00 | 1,526.00 | 1,506.00 | 1,512.00 | 1,056.95 | 304 |
| 2024-04-23 | 1,512.00 | 1,524.00 | 1,502.00 | 1,522.00 | 1,063.94 | 391 |
| 2024-04-22 | 1,512.00 | 1,520.00 | 1,504.00 | 1,514.00 | 1,058.35 | 168 |
| 2024-04-19 | 1,528.00 | 1,528.00 | 1,496.00 | 1,506.00 | 1,052.75 | 337 |
| 2024-04-18 | 1,506.00 | 1,522.00 | 1,498.00 | 1,514.00 | 1,058.35 | 407 |
| 2024-04-17 | 1,510.00 | 1,526.00 | 1,500.00 | 1,502.00 | 1,049.96 | 645 |
| 2024-04-16 | 1,508.00 | 1,540.00 | 1,504.00 | 1,514.00 | 1,058.35 | 517 |
| 2024-04-15 | 1,524.00 | 1,540.00 | 1,518.00 | 1,518.00 | 1,061.14 | 249 |
| 2024-04-12 | 1,540.00 | 1,574.00 | 1,530.00 | 1,530.00 | 1,069.53 | 647 |
| 2024-04-11 | 1,524.00 | 1,548.00 | 1,524.00 | 1,538.00 | 1,075.12 | 437 |
| 2024-04-10 | 1,540.00 | 1,540.00 | 1,502.00 | 1,526.00 | 1,066.73 | 743 |
| 2024-04-09 | 1,552.00 | 1,582.00 | 1,530.00 | 1,530.00 | 1,069.53 | 1,142 |
| 2024-04-08 | 1,562.00 | 1,574.00 | 1,554.00 | 1,560.00 | 1,090.50 | 767 |
| 2024-04-05 | 1,580.00 | 1,588.00 | 1,560.00 | 1,582.00 | 1,105.88 | 363 |
| 2024-04-04 | 1,614.00 | 1,626.00 | 1,570.00 | 1,588.00 | 1,110.08 | 1,013 |
| 2024-04-03 | 1,580.00 | 1,622.00 | 1,568.00 | 1,620.00 | 1,132.44 | 562 |
| 2024-04-02 | 1,564.00 | 1,588.00 | 1,564.00 | 1,584.00 | 1,107.28 | 613 |
| 2024-03-28 | 1,578.00 | 1,586.00 | 1,568.00 | 1,568.00 | 1,096.09 | 451 |
| 2024-03-27 | 1,554.00 | 1,574.00 | 1,554.00 | 1,572.00 | 1,098.89 | 428 |
| 2024-03-26 | 1,530.00 | 1,558.00 | 1,528.00 | 1,550.00 | 1,083.51 | 425 |
| 2024-03-25 | 1,524.00 | 1,538.00 | 1,520.00 | 1,528.00 | 1,068.13 | 612 |
| 2024-03-22 | 1,500.00 | 1,524.00 | 1,500.00 | 1,522.00 | 1,063.94 | 208 |
| 2024-03-21 | 1,502.00 | 1,518.00 | 1,500.00 | 1,502.00 | 1,049.96 | 811 |
| 2024-03-20 | 1,510.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,048.56 | 1,904 |
| 2024-03-19 | 1,506.00 | 1,520.00 | 1,500.00 | 1,506.00 | 1,052.75 | 1,204 |
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.