Compagnie de l'Odet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 1,554.00 | 1,564.00 | 1,536.00 | 1,554.00 | 1,086.31 | 113 |
| 2023-07-04 | 1,566.00 | 1,568.00 | 1,548.00 | 1,554.00 | 1,086.31 | 90 |
| 2023-07-03 | 1,558.00 | 1,564.00 | 1,548.00 | 1,564.00 | 1,093.30 | 189 |
| 2023-06-30 | 1,548.00 | 1,560.00 | 1,546.00 | 1,554.00 | 1,086.31 | 239 |
| 2023-06-29 | 1,542.00 | 1,558.00 | 1,532.00 | 1,548.00 | 1,082.11 | 152 |
| 2023-06-28 | 1,530.00 | 1,540.00 | 1,520.00 | 1,540.00 | 1,076.52 | 100 |
| 2023-06-27 | 1,506.00 | 1,530.00 | 1,490.00 | 1,528.00 | 1,068.13 | 549 |
| 2023-06-26 | 1,502.00 | 1,510.00 | 1,490.00 | 1,492.00 | 1,042.97 | 2,886 |
| 2023-06-23 | 1,528.00 | 1,528.00 | 1,510.00 | 1,518.00 | 1,061.14 | 377 |
| 2023-06-22 | 1,520.00 | 1,522.00 | 1,506.00 | 1,512.00 | 1,056.95 | 497 |
| 2023-06-21 | 1,522.00 | 1,524.00 | 1,520.00 | 1,524.00 | 1,065.34 | 296 |
| 2023-06-20 | 1,504.00 | 1,530.00 | 1,502.00 | 1,528.00 | 1,068.13 | 408 |
| 2023-06-19 | 1,522.00 | 1,540.00 | 1,502.00 | 1,520.00 | 1,060.02 | 195 |
| 2023-06-16 | 1,512.00 | 1,526.00 | 1,502.00 | 1,526.00 | 1,064.21 | 374 |
| 2023-06-15 | 1,542.00 | 1,542.00 | 1,516.00 | 1,536.00 | 1,071.18 | 119 |
| 2023-06-14 | 1,530.00 | 1,544.00 | 1,530.00 | 1,544.00 | 1,076.76 | 168 |
| 2023-06-13 | 1,500.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,067.00 | 217 |
| 2023-06-12 | 1,520.00 | 1,526.00 | 1,502.00 | 1,516.00 | 1,057.23 | 225 |
| 2023-06-09 | 1,522.00 | 1,522.00 | 1,502.00 | 1,508.00 | 1,051.66 | 68 |
| 2023-06-08 | 1,504.00 | 1,528.00 | 1,504.00 | 1,520.00 | 1,060.02 | 140 |
| 2023-06-07 | 1,484.00 | 1,502.00 | 1,484.00 | 1,502.00 | 1,047.47 | 107 |
| 2023-06-06 | 1,470.00 | 1,484.00 | 1,462.00 | 1,482.00 | 1,033.52 | 81 |
| 2023-06-05 | 1,534.00 | 1,534.00 | 1,476.00 | 1,476.00 | 1,029.34 | 225 |
| 2023-06-02 | 1,536.00 | 1,536.00 | 1,514.00 | 1,524.00 | 1,062.81 | 156 |
| 2023-06-01 | 1,510.00 | 1,524.00 | 1,500.00 | 1,524.00 | 1,062.81 | 36 |
| 2023-05-31 | 1,520.00 | 1,520.00 | 1,500.00 | 1,508.00 | 1,051.66 | 55 |
| 2023-05-30 | 1,510.00 | 1,510.00 | 1,500.00 | 1,508.00 | 1,051.66 | 69 |
| 2023-05-29 | 1,510.00 | 1,510.00 | 1,470.00 | 1,502.00 | 1,047.47 | 98 |
| 2023-05-26 | 1,524.00 | 1,524.00 | 1,506.00 | 1,508.00 | 1,051.66 | 212 |
| 2023-05-25 | 1,530.00 | 1,530.00 | 1,504.00 | 1,504.00 | 1,048.87 | 72 |
| 2023-05-24 | 1,528.00 | 1,542.00 | 1,516.00 | 1,516.00 | 1,057.23 | 90 |
| 2023-05-23 | 1,544.00 | 1,544.00 | 1,506.00 | 1,528.00 | 1,065.60 | 192 |
| 2023-05-22 | 1,574.00 | 1,574.00 | 1,544.00 | 1,546.00 | 1,078.16 | 151 |
| 2023-05-19 | 1,550.00 | 1,558.00 | 1,542.00 | 1,558.00 | 1,086.52 | 197 |
| 2023-05-18 | 1,554.00 | 1,556.00 | 1,550.00 | 1,550.00 | 1,080.95 | 31 |
| 2023-05-17 | 1,578.00 | 1,578.00 | 1,552.00 | 1,554.00 | 1,083.74 | 83 |
| 2023-05-16 | 1,572.00 | 1,574.00 | 1,552.00 | 1,562.00 | 1,089.31 | 105 |
| 2023-05-15 | 1,592.00 | 1,592.00 | 1,576.00 | 1,576.00 | 1,099.08 | 39 |
| 2023-05-12 | 1,580.00 | 1,592.00 | 1,576.00 | 1,578.00 | 1,100.47 | 78 |
| 2023-05-11 | 1,588.00 | 1,598.00 | 1,576.00 | 1,580.00 | 1,101.87 | 276 |
| 2023-05-10 | 1,596.00 | 1,602.00 | 1,584.00 | 1,590.00 | 1,108.84 | 167 |
| 2023-05-09 | 1,600.00 | 1,600.00 | 1,594.00 | 1,594.00 | 1,111.63 | 110 |
| 2023-05-08 | 1,592.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,108.84 | 35 |
| 2023-05-05 | 1,564.00 | 1,592.00 | 1,564.00 | 1,590.00 | 1,108.84 | 92 |
| 2023-05-04 | 1,570.00 | 1,590.00 | 1,560.00 | 1,576.00 | 1,099.08 | 117 |
| 2023-05-03 | 1,590.00 | 1,604.00 | 1,576.00 | 1,588.00 | 1,107.45 | 168 |
| 2023-05-02 | 1,624.00 | 1,624.00 | 1,588.00 | 1,596.00 | 1,113.03 | 93 |
| 2023-04-28 | 1,600.00 | 1,604.00 | 1,586.00 | 1,598.00 | 1,114.42 | 310 |
| 2023-04-27 | 1,602.00 | 1,616.00 | 1,594.00 | 1,600.00 | 1,115.81 | 607 |
| 2023-04-26 | 1,596.00 | 1,616.00 | 1,578.00 | 1,608.00 | 1,121.39 | 158 |
| 2023-04-25 | 1,594.00 | 1,610.00 | 1,582.00 | 1,594.00 | 1,111.63 | 152 |
| 2023-04-24 | 1,622.00 | 1,622.00 | 1,580.00 | 1,594.00 | 1,111.63 | 427 |
| 2023-04-21 | 1,610.00 | 1,644.00 | 1,600.00 | 1,630.00 | 1,136.74 | 435 |
| 2023-04-20 | 1,612.00 | 1,640.00 | 1,610.00 | 1,616.00 | 1,126.97 | 332 |
| 2023-04-19 | 1,602.00 | 1,650.00 | 1,552.00 | 1,628.00 | 1,135.34 | 1,814 |
| 2023-04-18 | 1,464.00 | 1,610.00 | 1,464.00 | 1,604.00 | 1,118.60 | 1,521 |
| 2023-04-17 | 1,482.00 | 1,482.00 | 1,464.00 | 1,464.00 | 1,020.97 | 119 |
| 2023-04-14 | 1,462.00 | 1,482.00 | 1,462.00 | 1,478.00 | 1,030.73 | 250 |
| 2023-04-13 | 1,474.00 | 1,480.00 | 1,462.00 | 1,466.00 | 1,022.37 | 199 |
| 2023-04-12 | 1,438.00 | 1,474.00 | 1,436.00 | 1,474.00 | 1,027.94 | 589 |
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.