Compagnie de l'Odet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 1,420.00 | 1,446.00 | 1,416.00 | 1,440.00 | 1,004.23 | 439 |
| 2023-04-06 | 1,426.00 | 1,430.00 | 1,418.00 | 1,418.00 | 988.89 | 102 |
| 2023-04-05 | 1,418.00 | 1,426.00 | 1,404.00 | 1,426.00 | 994.47 | 164 |
| 2023-04-04 | 1,426.00 | 1,426.00 | 1,418.00 | 1,420.00 | 990.29 | 128 |
| 2023-04-03 | 1,430.00 | 1,432.00 | 1,410.00 | 1,426.00 | 994.47 | 228 |
| 2023-03-31 | 1,418.00 | 1,434.00 | 1,416.00 | 1,430.00 | 997.26 | 150 |
| 2023-03-30 | 1,390.00 | 1,418.00 | 1,390.00 | 1,414.00 | 986.10 | 174 |
| 2023-03-29 | 1,388.00 | 1,392.00 | 1,376.00 | 1,382.00 | 963.79 | 382 |
| 2023-03-28 | 1,370.00 | 1,394.00 | 1,368.00 | 1,384.00 | 965.18 | 446 |
| 2023-03-27 | 1,388.00 | 1,396.00 | 1,370.00 | 1,378.00 | 961.00 | 408 |
| 2023-03-24 | 1,418.00 | 1,418.00 | 1,384.00 | 1,388.00 | 967.97 | 638 |
| 2023-03-23 | 1,418.00 | 1,424.00 | 1,404.00 | 1,418.00 | 988.89 | 314 |
| 2023-03-22 | 1,436.00 | 1,436.00 | 1,412.00 | 1,418.00 | 988.89 | 189 |
| 2023-03-21 | 1,406.00 | 1,450.00 | 1,406.00 | 1,444.00 | 1,007.02 | 539 |
| 2023-03-20 | 1,440.00 | 1,440.00 | 1,372.00 | 1,400.00 | 976.34 | 988 |
| 2023-03-17 | 1,448.00 | 1,480.00 | 1,430.00 | 1,440.00 | 1,004.23 | 750 |
| 2023-03-16 | 1,482.00 | 1,498.00 | 1,416.00 | 1,446.00 | 1,008.42 | 717 |
| 2023-03-15 | 1,500.00 | 1,548.00 | 1,460.00 | 1,478.00 | 1,030.73 | 1,152 |
| 2023-03-14 | 1,426.00 | 1,454.00 | 1,422.00 | 1,448.00 | 1,009.81 | 80 |
| 2023-03-13 | 1,446.00 | 1,446.00 | 1,416.00 | 1,426.00 | 994.47 | 227 |
| 2023-03-10 | 1,462.00 | 1,462.00 | 1,442.00 | 1,446.00 | 1,008.42 | 235 |
| 2023-03-09 | 1,468.00 | 1,486.00 | 1,458.00 | 1,472.00 | 1,026.55 | 205 |
| 2023-03-08 | 1,470.00 | 1,494.00 | 1,468.00 | 1,468.00 | 1,023.76 | 352 |
| 2023-03-07 | 1,436.00 | 1,482.00 | 1,436.00 | 1,480.00 | 1,032.13 | 1,035 |
| 2023-03-06 | 1,436.00 | 1,456.00 | 1,430.00 | 1,446.00 | 1,008.42 | 1,463 |
| 2023-03-03 | 1,436.00 | 1,436.00 | 1,424.00 | 1,432.00 | 998.65 | 182 |
| 2023-03-02 | 1,424.00 | 1,438.00 | 1,424.00 | 1,428.00 | 995.86 | 271 |
| 2023-03-01 | 1,440.00 | 1,440.00 | 1,430.00 | 1,432.00 | 998.65 | 318 |
| 2023-02-28 | 1,422.00 | 1,440.00 | 1,422.00 | 1,440.00 | 1,004.23 | 95 |
| 2023-02-27 | 1,420.00 | 1,432.00 | 1,420.00 | 1,428.00 | 995.86 | 97 |
| 2023-02-24 | 1,434.00 | 1,434.00 | 1,418.00 | 1,426.00 | 994.47 | 102 |
| 2023-02-23 | 1,436.00 | 1,442.00 | 1,430.00 | 1,436.00 | 1,001.44 | 211 |
| 2023-02-22 | 1,422.00 | 1,440.00 | 1,418.00 | 1,440.00 | 1,004.23 | 178 |
| 2023-02-21 | 1,432.00 | 1,432.00 | 1,420.00 | 1,430.00 | 997.26 | 127 |
| 2023-02-20 | 1,428.00 | 1,436.00 | 1,422.00 | 1,436.00 | 1,001.44 | 112 |
| 2023-02-17 | 1,424.00 | 1,432.00 | 1,420.00 | 1,430.00 | 997.26 | 136 |
| 2023-02-16 | 1,428.00 | 1,450.00 | 1,418.00 | 1,432.00 | 998.65 | 496 |
| 2023-02-15 | 1,432.00 | 1,432.00 | 1,414.00 | 1,432.00 | 998.65 | 371 |
| 2023-02-14 | 1,450.00 | 1,450.00 | 1,432.00 | 1,434.00 | 1,000.05 | 220 |
| 2023-02-13 | 1,454.00 | 1,462.00 | 1,434.00 | 1,444.00 | 1,007.02 | 328 |
| 2023-02-10 | 1,456.00 | 1,476.00 | 1,450.00 | 1,458.00 | 1,016.79 | 395 |
| 2023-02-09 | 1,448.00 | 1,490.00 | 1,448.00 | 1,480.00 | 1,032.13 | 533 |
| 2023-02-08 | 1,450.00 | 1,458.00 | 1,426.00 | 1,452.00 | 1,012.60 | 350 |
| 2023-02-07 | 1,472.00 | 1,472.00 | 1,444.00 | 1,448.00 | 1,009.81 | 334 |
| 2023-02-06 | 1,442.00 | 1,476.00 | 1,438.00 | 1,470.00 | 1,025.15 | 816 |
| 2023-02-03 | 1,464.00 | 1,474.00 | 1,444.00 | 1,448.00 | 1,009.81 | 169 |
| 2023-02-02 | 1,448.00 | 1,464.00 | 1,424.00 | 1,458.00 | 1,016.79 | 221 |
| 2023-02-01 | 1,428.00 | 1,444.00 | 1,428.00 | 1,444.00 | 1,007.02 | 126 |
| 2023-01-31 | 1,436.00 | 1,440.00 | 1,416.00 | 1,426.00 | 994.47 | 130 |
| 2023-01-30 | 1,432.00 | 1,448.00 | 1,428.00 | 1,438.00 | 1,002.84 | 115 |
| 2023-01-27 | 1,422.00 | 1,430.00 | 1,416.00 | 1,422.00 | 991.68 | 290 |
| 2023-01-26 | 1,432.00 | 1,448.00 | 1,422.00 | 1,422.00 | 991.68 | 456 |
| 2023-01-25 | 1,436.00 | 1,436.00 | 1,428.00 | 1,432.00 | 998.65 | 138 |
| 2023-01-24 | 1,436.00 | 1,436.00 | 1,410.00 | 1,436.00 | 1,001.44 | 518 |
| 2023-01-23 | 1,440.00 | 1,468.00 | 1,420.00 | 1,440.00 | 1,004.23 | 257 |
| 2023-01-20 | 1,450.00 | 1,468.00 | 1,440.00 | 1,446.00 | 1,008.42 | 346 |
| 2023-01-19 | 1,478.00 | 1,478.00 | 1,432.00 | 1,444.00 | 1,007.02 | 322 |
| 2023-01-18 | 1,486.00 | 1,506.00 | 1,476.00 | 1,476.00 | 1,029.34 | 285 |
| 2023-01-17 | 1,500.00 | 1,516.00 | 1,486.00 | 1,496.00 | 1,043.29 | 564 |
| 2023-01-16 | 1,484.00 | 1,516.00 | 1,478.00 | 1,506.00 | 1,050.26 | 500 |
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.