Compagnie de l'Odet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 1,454.00 | 1,530.00 | 1,452.00 | 1,508.00 | 1,054.15 | 5,960 |
| 2024-03-15 | 1,450.00 | 1,454.00 | 1,348.00 | 1,452.00 | 1,015.01 | 11,562 |
| 2024-03-14 | 1,438.00 | 1,448.00 | 1,430.00 | 1,444.00 | 1,009.41 | 847 |
| 2024-03-13 | 1,448.00 | 1,454.00 | 1,434.00 | 1,444.00 | 1,009.41 | 636 |
| 2024-03-12 | 1,450.00 | 1,464.00 | 1,446.00 | 1,450.00 | 1,013.61 | 417 |
| 2024-03-11 | 1,456.00 | 1,458.00 | 1,436.00 | 1,450.00 | 1,013.61 | 769 |
| 2024-03-08 | 1,442.00 | 1,496.00 | 1,426.00 | 1,456.00 | 1,017.80 | 1,014 |
| 2024-03-07 | 1,424.00 | 1,478.00 | 1,424.00 | 1,440.00 | 1,006.62 | 1,377 |
| 2024-03-06 | 1,432.00 | 1,450.00 | 1,426.00 | 1,430.00 | 999.63 | 591 |
| 2024-03-05 | 1,434.00 | 1,438.00 | 1,424.00 | 1,438.00 | 1,005.22 | 852 |
| 2024-03-04 | 1,430.00 | 1,450.00 | 1,430.00 | 1,446.00 | 1,010.81 | 498 |
| 2024-03-01 | 1,440.00 | 1,440.00 | 1,422.00 | 1,432.00 | 1,001.03 | 657 |
| 2024-02-29 | 1,414.00 | 1,444.00 | 1,410.00 | 1,438.00 | 1,005.22 | 746 |
| 2024-02-28 | 1,438.00 | 1,438.00 | 1,408.00 | 1,414.00 | 988.44 | 553 |
| 2024-02-27 | 1,410.00 | 1,428.00 | 1,406.00 | 1,428.00 | 998.23 | 529 |
| 2024-02-26 | 1,414.00 | 1,424.00 | 1,410.00 | 1,416.00 | 989.84 | 233 |
| 2024-02-23 | 1,438.00 | 1,440.00 | 1,414.00 | 1,420.00 | 992.64 | 277 |
| 2024-02-22 | 1,434.00 | 1,436.00 | 1,418.00 | 1,432.00 | 1,001.03 | 410 |
| 2024-02-21 | 1,428.00 | 1,434.00 | 1,414.00 | 1,426.00 | 996.83 | 446 |
| 2024-02-20 | 1,424.00 | 1,444.00 | 1,422.00 | 1,428.00 | 998.23 | 665 |
| 2024-02-19 | 1,438.00 | 1,450.00 | 1,426.00 | 1,426.00 | 996.83 | 440 |
| 2024-02-16 | 1,440.00 | 1,450.00 | 1,434.00 | 1,438.00 | 1,005.22 | 345 |
| 2024-02-15 | 1,446.00 | 1,450.00 | 1,422.00 | 1,430.00 | 999.63 | 739 |
| 2024-02-14 | 1,456.00 | 1,458.00 | 1,438.00 | 1,440.00 | 1,006.62 | 259 |
| 2024-02-13 | 1,466.00 | 1,466.00 | 1,450.00 | 1,458.00 | 1,019.20 | 113 |
| 2024-02-12 | 1,464.00 | 1,472.00 | 1,452.00 | 1,460.00 | 1,020.60 | 527 |
| 2024-02-09 | 1,480.00 | 1,480.00 | 1,456.00 | 1,464.00 | 1,023.39 | 653 |
| 2024-02-08 | 1,494.00 | 1,494.00 | 1,462.00 | 1,468.00 | 1,026.19 | 322 |
| 2024-02-07 | 1,492.00 | 1,512.00 | 1,474.00 | 1,480.00 | 1,034.58 | 329 |
| 2024-02-06 | 1,486.00 | 1,522.00 | 1,486.00 | 1,496.00 | 1,045.76 | 433 |
| 2024-02-05 | 1,500.00 | 1,500.00 | 1,476.00 | 1,484.00 | 1,037.38 | 198 |
| 2024-02-02 | 1,500.00 | 1,524.00 | 1,500.00 | 1,502.00 | 1,049.96 | 370 |
| 2024-02-01 | 1,500.00 | 1,518.00 | 1,488.00 | 1,492.00 | 1,042.97 | 397 |
| 2024-01-31 | 1,508.00 | 1,518.00 | 1,500.00 | 1,504.00 | 1,051.36 | 212 |
| 2024-01-30 | 1,494.00 | 1,512.00 | 1,492.00 | 1,508.00 | 1,054.15 | 126 |
| 2024-01-29 | 1,478.00 | 1,502.00 | 1,476.00 | 1,496.00 | 1,045.76 | 385 |
| 2024-01-26 | 1,476.00 | 1,490.00 | 1,458.00 | 1,474.00 | 1,030.38 | 415 |
| 2024-01-25 | 1,458.00 | 1,480.00 | 1,458.00 | 1,460.00 | 1,020.60 | 343 |
| 2024-01-24 | 1,436.00 | 1,450.00 | 1,428.00 | 1,446.00 | 1,010.81 | 483 |
| 2024-01-23 | 1,422.00 | 1,438.00 | 1,422.00 | 1,424.00 | 995.43 | 240 |
| 2024-01-22 | 1,422.00 | 1,428.00 | 1,408.00 | 1,420.00 | 992.64 | 347 |
| 2024-01-19 | 1,418.00 | 1,434.00 | 1,408.00 | 1,420.00 | 992.64 | 278 |
| 2024-01-18 | 1,444.00 | 1,448.00 | 1,410.00 | 1,414.00 | 988.44 | 168 |
| 2024-01-17 | 1,408.00 | 1,460.00 | 1,380.00 | 1,440.00 | 1,006.62 | 2,495 |
| 2024-01-16 | 1,430.00 | 1,432.00 | 1,412.00 | 1,420.00 | 992.64 | 96 |
| 2024-01-15 | 1,430.00 | 1,442.00 | 1,424.00 | 1,430.00 | 999.63 | 143 |
| 2024-01-12 | 1,444.00 | 1,444.00 | 1,412.00 | 1,416.00 | 989.84 | 159 |
| 2024-01-11 | 1,424.00 | 1,426.00 | 1,404.00 | 1,408.00 | 984.25 | 438 |
| 2024-01-10 | 1,410.00 | 1,430.00 | 1,408.00 | 1,426.00 | 996.83 | 131 |
| 2024-01-09 | 1,424.00 | 1,434.00 | 1,416.00 | 1,418.00 | 991.24 | 270 |
| 2024-01-08 | 1,408.00 | 1,430.00 | 1,408.00 | 1,430.00 | 999.63 | 10,528 |
| 2024-01-05 | 1,432.00 | 1,434.00 | 1,404.00 | 1,412.00 | 987.04 | 260 |
| 2024-01-04 | 1,420.00 | 1,438.00 | 1,420.00 | 1,434.00 | 1,002.42 | 54 |
| 2024-01-03 | 1,442.00 | 1,444.00 | 1,422.00 | 1,428.00 | 998.23 | 657 |
| 2024-01-02 | 1,456.00 | 1,468.00 | 1,446.00 | 1,452.00 | 1,015.01 | 73 |
| 2023-12-29 | 1,462.00 | 1,462.00 | 1,450.00 | 1,454.00 | 1,016.40 | 42 |
| 2023-12-28 | 1,450.00 | 1,460.00 | 1,450.00 | 1,452.00 | 1,015.01 | 94 |
| 2023-12-27 | 1,442.00 | 1,462.00 | 1,436.00 | 1,456.00 | 1,017.80 | 243 |
| 2023-12-22 | 1,446.00 | 1,452.00 | 1,438.00 | 1,444.00 | 1,009.41 | 82 |
| 2023-12-21 | 1,448.00 | 1,450.00 | 1,428.00 | 1,444.00 | 1,009.41 | 206 |
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.