Compagnie de l'Odet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 1,428.00 | 1,428.00 | 1,390.00 | 1,396.00 | 975.86 | 169 |
| 2023-09-26 | 1,408.00 | 1,420.00 | 1,404.00 | 1,420.00 | 992.64 | 99 |
| 2023-09-25 | 1,436.00 | 1,436.00 | 1,408.00 | 1,418.00 | 991.24 | 156 |
| 2023-09-22 | 1,420.00 | 1,446.00 | 1,420.00 | 1,436.00 | 1,003.82 | 115 |
| 2023-09-21 | 1,436.00 | 1,436.00 | 1,406.00 | 1,424.00 | 995.43 | 182 |
| 2023-09-20 | 1,434.00 | 1,434.00 | 1,432.00 | 1,434.00 | 1,002.42 | 26 |
| 2023-09-19 | 1,438.00 | 1,450.00 | 1,430.00 | 1,440.00 | 1,006.62 | 192 |
| 2023-09-18 | 1,440.00 | 1,442.00 | 1,420.00 | 1,432.00 | 1,001.03 | 128 |
| 2023-09-15 | 1,440.00 | 1,448.00 | 1,414.00 | 1,448.00 | 1,012.21 | 5,868 |
| 2023-09-14 | 1,446.00 | 1,450.00 | 1,432.00 | 1,432.00 | 1,001.03 | 107 |
| 2023-09-13 | 1,460.00 | 1,474.00 | 1,454.00 | 1,454.00 | 1,016.40 | 112 |
| 2023-09-12 | 1,468.00 | 1,470.00 | 1,460.00 | 1,470.00 | 1,027.59 | 110 |
| 2023-09-11 | 1,448.00 | 1,470.00 | 1,446.00 | 1,468.00 | 1,026.19 | 154 |
| 2023-09-08 | 1,456.00 | 1,462.00 | 1,432.00 | 1,450.00 | 1,013.61 | 79 |
| 2023-09-07 | 1,472.00 | 1,480.00 | 1,462.00 | 1,462.00 | 1,022.00 | 113 |
| 2023-09-06 | 1,470.00 | 1,478.00 | 1,462.00 | 1,472.00 | 1,028.99 | 156 |
| 2023-09-05 | 1,462.00 | 1,482.00 | 1,462.00 | 1,470.00 | 1,027.59 | 76 |
| 2023-09-04 | 1,484.00 | 1,486.00 | 1,454.00 | 1,470.00 | 1,027.59 | 144 |
| 2023-09-01 | 1,450.00 | 1,482.00 | 1,446.00 | 1,470.00 | 1,027.59 | 204 |
| 2023-08-31 | 1,460.00 | 1,460.00 | 1,438.00 | 1,440.00 | 1,006.62 | 146 |
| 2023-08-30 | 1,480.00 | 1,488.00 | 1,458.00 | 1,474.00 | 1,030.38 | 224 |
| 2023-08-29 | 1,464.00 | 1,528.00 | 1,464.00 | 1,514.00 | 1,058.35 | 296 |
| 2023-08-28 | 1,472.00 | 1,480.00 | 1,440.00 | 1,464.00 | 1,023.39 | 323 |
| 2023-08-25 | 1,350.00 | 1,484.00 | 1,350.00 | 1,474.00 | 1,030.38 | 755 |
| 2023-08-24 | 1,370.00 | 1,386.00 | 1,342.00 | 1,350.00 | 943.70 | 372 |
| 2023-08-23 | 1,394.00 | 1,400.00 | 1,368.00 | 1,372.00 | 959.08 | 399 |
| 2023-08-22 | 1,414.00 | 1,424.00 | 1,400.00 | 1,400.00 | 978.66 | 457 |
| 2023-08-21 | 1,438.00 | 1,442.00 | 1,414.00 | 1,414.00 | 988.44 | 520 |
| 2023-08-18 | 1,438.00 | 1,438.00 | 1,424.00 | 1,430.00 | 999.63 | 81 |
| 2023-08-17 | 1,450.00 | 1,450.00 | 1,424.00 | 1,438.00 | 1,005.22 | 257 |
| 2023-08-16 | 1,468.00 | 1,470.00 | 1,440.00 | 1,446.00 | 1,010.81 | 111 |
| 2023-08-15 | 1,466.00 | 1,480.00 | 1,464.00 | 1,466.00 | 1,024.79 | 75 |
| 2023-08-14 | 1,480.00 | 1,490.00 | 1,466.00 | 1,490.00 | 1,041.57 | 169 |
| 2023-08-11 | 1,502.00 | 1,502.00 | 1,470.00 | 1,482.00 | 1,035.98 | 137 |
| 2023-08-10 | 1,494.00 | 1,500.00 | 1,490.00 | 1,494.00 | 1,044.37 | 149 |
| 2023-08-09 | 1,480.00 | 1,496.00 | 1,480.00 | 1,494.00 | 1,044.37 | 91 |
| 2023-08-08 | 1,490.00 | 1,494.00 | 1,474.00 | 1,480.00 | 1,034.58 | 98 |
| 2023-08-07 | 1,490.00 | 1,502.00 | 1,490.00 | 1,496.00 | 1,045.76 | 113 |
| 2023-08-04 | 1,504.00 | 1,510.00 | 1,494.00 | 1,494.00 | 1,044.37 | 128 |
| 2023-08-03 | 1,516.00 | 1,518.00 | 1,502.00 | 1,504.00 | 1,051.36 | 103 |
| 2023-08-02 | 1,512.00 | 1,520.00 | 1,506.00 | 1,516.00 | 1,059.74 | 65 |
| 2023-08-01 | 1,530.00 | 1,530.00 | 1,504.00 | 1,512.00 | 1,056.95 | 280 |
| 2023-07-31 | 1,550.00 | 1,550.00 | 1,528.00 | 1,536.00 | 1,073.73 | 101 |
| 2023-07-28 | 1,570.00 | 1,570.00 | 1,534.00 | 1,552.00 | 1,084.91 | 237 |
| 2023-07-27 | 1,538.00 | 1,572.00 | 1,538.00 | 1,570.00 | 1,097.49 | 527 |
| 2023-07-26 | 1,536.00 | 1,546.00 | 1,536.00 | 1,536.00 | 1,073.73 | 50 |
| 2023-07-25 | 1,542.00 | 1,542.00 | 1,534.00 | 1,536.00 | 1,073.73 | 261 |
| 2023-07-24 | 1,546.00 | 1,546.00 | 1,538.00 | 1,542.00 | 1,077.92 | 38 |
| 2023-07-21 | 1,538.00 | 1,558.00 | 1,538.00 | 1,554.00 | 1,086.31 | 139 |
| 2023-07-20 | 1,540.00 | 1,550.00 | 1,532.00 | 1,546.00 | 1,080.72 | 147 |
| 2023-07-19 | 1,542.00 | 1,548.00 | 1,530.00 | 1,544.00 | 1,079.32 | 71 |
| 2023-07-18 | 1,534.00 | 1,534.00 | 1,522.00 | 1,532.00 | 1,070.93 | 152 |
| 2023-07-17 | 1,558.00 | 1,558.00 | 1,510.00 | 1,528.00 | 1,068.13 | 433 |
| 2023-07-14 | 1,554.00 | 1,564.00 | 1,548.00 | 1,548.00 | 1,082.11 | 85 |
| 2023-07-13 | 1,558.00 | 1,566.00 | 1,554.00 | 1,554.00 | 1,086.31 | 195 |
| 2023-07-12 | 1,530.00 | 1,558.00 | 1,528.00 | 1,548.00 | 1,082.11 | 368 |
| 2023-07-11 | 1,528.00 | 1,530.00 | 1,520.00 | 1,528.00 | 1,068.13 | 150 |
| 2023-07-10 | 1,522.00 | 1,534.00 | 1,520.00 | 1,522.00 | 1,063.94 | 138 |
| 2023-07-07 | 1,524.00 | 1,530.00 | 1,522.00 | 1,530.00 | 1,069.53 | 235 |
| 2023-07-06 | 1,552.00 | 1,552.00 | 1,524.00 | 1,524.00 | 1,065.34 | 147 |
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.