Compagnie de l'Odet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 1,444.00 | 1,456.00 | 1,424.00 | 1,448.00 | 1,012.21 | 240 |
| 2023-12-19 | 1,438.00 | 1,444.00 | 1,426.00 | 1,444.00 | 1,009.41 | 41 |
| 2023-12-18 | 1,436.00 | 1,448.00 | 1,420.00 | 1,438.00 | 1,005.22 | 140 |
| 2023-12-15 | 1,430.00 | 1,450.00 | 1,426.00 | 1,438.00 | 1,005.22 | 151 |
| 2023-12-14 | 1,380.00 | 1,436.00 | 1,380.00 | 1,430.00 | 999.63 | 352 |
| 2023-12-13 | 1,376.00 | 1,376.00 | 1,364.00 | 1,364.00 | 953.49 | 41 |
| 2023-12-12 | 1,372.00 | 1,380.00 | 1,360.00 | 1,362.00 | 952.09 | 85 |
| 2023-12-11 | 1,370.00 | 1,400.00 | 1,370.00 | 1,384.00 | 967.47 | 619 |
| 2023-12-08 | 1,378.00 | 1,398.00 | 1,354.00 | 1,372.00 | 959.08 | 363 |
| 2023-12-07 | 1,352.00 | 1,374.00 | 1,350.00 | 1,374.00 | 960.48 | 114 |
| 2023-12-06 | 1,360.00 | 1,374.00 | 1,352.00 | 1,366.00 | 954.89 | 170 |
| 2023-12-05 | 1,388.00 | 1,388.00 | 1,354.00 | 1,368.00 | 956.29 | 65 |
| 2023-12-04 | 1,386.00 | 1,388.00 | 1,368.00 | 1,386.00 | 968.87 | 195 |
| 2023-12-01 | 1,368.00 | 1,396.00 | 1,366.00 | 1,388.00 | 970.27 | 379 |
| 2023-11-30 | 1,384.00 | 1,384.00 | 1,364.00 | 1,372.00 | 959.08 | 69 |
| 2023-11-29 | 1,352.00 | 1,384.00 | 1,346.00 | 1,374.00 | 960.48 | 335 |
| 2023-11-28 | 1,394.00 | 1,394.00 | 1,352.00 | 1,358.00 | 949.30 | 195 |
| 2023-11-27 | 1,400.00 | 1,400.00 | 1,372.00 | 1,372.00 | 959.08 | 148 |
| 2023-11-24 | 1,398.00 | 1,398.00 | 1,380.00 | 1,386.00 | 968.87 | 122 |
| 2023-11-23 | 1,398.00 | 1,400.00 | 1,384.00 | 1,396.00 | 975.86 | 75 |
| 2023-11-22 | 1,378.00 | 1,406.00 | 1,378.00 | 1,398.00 | 977.26 | 281 |
| 2023-11-21 | 1,360.00 | 1,380.00 | 1,358.00 | 1,378.00 | 963.28 | 210 |
| 2023-11-20 | 1,370.00 | 1,370.00 | 1,352.00 | 1,354.00 | 946.50 | 88 |
| 2023-11-17 | 1,368.00 | 1,378.00 | 1,348.00 | 1,358.00 | 949.30 | 155 |
| 2023-11-16 | 1,334.00 | 1,360.00 | 1,334.00 | 1,358.00 | 949.30 | 106 |
| 2023-11-15 | 1,350.00 | 1,354.00 | 1,338.00 | 1,338.00 | 935.32 | 109 |
| 2023-11-14 | 1,362.00 | 1,362.00 | 1,336.00 | 1,352.00 | 945.10 | 151 |
| 2023-11-13 | 1,352.00 | 1,368.00 | 1,336.00 | 1,350.00 | 943.70 | 89 |
| 2023-11-10 | 1,376.00 | 1,376.00 | 1,344.00 | 1,346.00 | 940.91 | 75 |
| 2023-11-09 | 1,350.00 | 1,376.00 | 1,350.00 | 1,376.00 | 961.88 | 96 |
| 2023-11-08 | 1,332.00 | 1,356.00 | 1,322.00 | 1,348.00 | 942.31 | 70 |
| 2023-11-07 | 1,336.00 | 1,342.00 | 1,322.00 | 1,332.00 | 931.12 | 110 |
| 2023-11-06 | 1,332.00 | 1,344.00 | 1,324.00 | 1,338.00 | 935.32 | 105 |
| 2023-11-03 | 1,320.00 | 1,328.00 | 1,316.00 | 1,328.00 | 928.33 | 77 |
| 2023-11-02 | 1,326.00 | 1,326.00 | 1,314.00 | 1,318.00 | 921.33 | 84 |
| 2023-11-01 | 1,330.00 | 1,336.00 | 1,302.00 | 1,310.00 | 915.74 | 261 |
| 2023-10-31 | 1,300.00 | 1,324.00 | 1,300.00 | 1,316.00 | 919.94 | 137 |
| 2023-10-30 | 1,300.00 | 1,310.00 | 1,300.00 | 1,310.00 | 915.74 | 57 |
| 2023-10-27 | 1,286.00 | 1,308.00 | 1,284.00 | 1,300.00 | 908.75 | 121 |
| 2023-10-26 | 1,268.00 | 1,296.00 | 1,268.00 | 1,296.00 | 905.96 | 116 |
| 2023-10-25 | 1,296.00 | 1,300.00 | 1,274.00 | 1,290.00 | 901.76 | 101 |
| 2023-10-24 | 1,274.00 | 1,294.00 | 1,274.00 | 1,284.00 | 897.57 | 108 |
| 2023-10-23 | 1,288.00 | 1,298.00 | 1,272.00 | 1,280.00 | 894.77 | 172 |
| 2023-10-20 | 1,300.00 | 1,306.00 | 1,258.00 | 1,284.00 | 897.57 | 182 |
| 2023-10-19 | 1,312.00 | 1,312.00 | 1,286.00 | 1,304.00 | 911.55 | 129 |
| 2023-10-18 | 1,328.00 | 1,330.00 | 1,306.00 | 1,324.00 | 925.53 | 209 |
| 2023-10-17 | 1,342.00 | 1,342.00 | 1,326.00 | 1,330.00 | 929.72 | 171 |
| 2023-10-16 | 1,330.00 | 1,336.00 | 1,320.00 | 1,334.00 | 932.52 | 51 |
| 2023-10-13 | 1,370.00 | 1,370.00 | 1,330.00 | 1,330.00 | 929.72 | 82 |
| 2023-10-12 | 1,344.00 | 1,370.00 | 1,342.00 | 1,354.00 | 946.50 | 442 |
| 2023-10-11 | 1,350.00 | 1,358.00 | 1,330.00 | 1,342.00 | 938.11 | 160 |
| 2023-10-10 | 1,332.00 | 1,356.00 | 1,330.00 | 1,352.00 | 945.10 | 199 |
| 2023-10-09 | 1,332.00 | 1,332.00 | 1,318.00 | 1,326.00 | 926.93 | 277 |
| 2023-10-06 | 1,344.00 | 1,348.00 | 1,322.00 | 1,330.00 | 929.72 | 361 |
| 2023-10-05 | 1,340.00 | 1,346.00 | 1,336.00 | 1,342.00 | 938.11 | 124 |
| 2023-10-04 | 1,334.00 | 1,352.00 | 1,328.00 | 1,340.00 | 936.71 | 426 |
| 2023-10-03 | 1,354.00 | 1,358.00 | 1,330.00 | 1,338.00 | 935.32 | 269 |
| 2023-10-02 | 1,376.00 | 1,382.00 | 1,350.00 | 1,352.00 | 945.10 | 187 |
| 2023-09-29 | 1,390.00 | 1,398.00 | 1,374.00 | 1,374.00 | 960.48 | 128 |
| 2023-09-28 | 1,400.00 | 1,406.00 | 1,378.00 | 1,380.00 | 964.68 | 127 |
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.