Compagnie de l'Odet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 1,468.00 | 1,486.00 | 1,466.00 | 1,484.00 | 1,034.92 | 300 |
| 2023-01-12 | 1,450.00 | 1,480.00 | 1,446.00 | 1,468.00 | 1,023.76 | 321 |
| 2023-01-11 | 1,450.00 | 1,456.00 | 1,418.00 | 1,448.00 | 1,009.81 | 695 |
| 2023-01-10 | 1,458.00 | 1,460.00 | 1,434.00 | 1,444.00 | 1,007.02 | 337 |
| 2023-01-09 | 1,456.00 | 1,486.00 | 1,452.00 | 1,468.00 | 1,023.76 | 665 |
| 2023-01-06 | 1,402.00 | 1,458.00 | 1,394.00 | 1,456.00 | 1,015.39 | 2,276 |
| 2023-01-05 | 1,408.00 | 1,410.00 | 1,392.00 | 1,402.00 | 977.73 | 728 |
| 2023-01-04 | 1,388.00 | 1,410.00 | 1,388.00 | 1,402.00 | 977.73 | 1,246 |
| 2023-01-03 | 1,404.00 | 1,406.00 | 1,378.00 | 1,380.00 | 962.39 | 457 |
| 2023-01-02 | 1,390.00 | 1,410.00 | 1,390.00 | 1,404.00 | 979.13 | 443 |
| 2022-12-30 | 1,372.00 | 1,390.00 | 1,364.00 | 1,390.00 | 969.36 | 183 |
| 2022-12-29 | 1,372.00 | 1,382.00 | 1,366.00 | 1,366.00 | 952.63 | 118 |
| 2022-12-28 | 1,370.00 | 1,390.00 | 1,358.00 | 1,386.00 | 966.57 | 370 |
| 2022-12-27 | 1,362.00 | 1,398.00 | 1,360.00 | 1,368.00 | 954.02 | 1,233 |
| 2022-12-23 | 1,356.00 | 1,362.00 | 1,350.00 | 1,356.00 | 945.65 | 112 |
| 2022-12-22 | 1,354.00 | 1,368.00 | 1,344.00 | 1,362.00 | 949.84 | 321 |
| 2022-12-21 | 1,332.00 | 1,360.00 | 1,328.00 | 1,354.00 | 944.26 | 300 |
| 2022-12-20 | 1,344.00 | 1,344.00 | 1,314.00 | 1,332.00 | 928.92 | 244 |
| 2022-12-19 | 1,318.00 | 1,370.00 | 1,312.00 | 1,350.00 | 941.47 | 1,146 |
| 2022-12-16 | 1,312.00 | 1,328.00 | 1,280.00 | 1,328.00 | 926.13 | 736 |
| 2022-12-15 | 1,336.00 | 1,340.00 | 1,312.00 | 1,312.00 | 914.97 | 337 |
| 2022-12-14 | 1,330.00 | 1,340.00 | 1,330.00 | 1,334.00 | 930.31 | 225 |
| 2022-12-13 | 1,336.00 | 1,344.00 | 1,330.00 | 1,338.00 | 933.10 | 371 |
| 2022-12-12 | 1,330.00 | 1,344.00 | 1,328.00 | 1,330.00 | 927.52 | 86 |
| 2022-12-09 | 1,340.00 | 1,342.00 | 1,322.00 | 1,332.00 | 928.92 | 117 |
| 2022-12-08 | 1,306.00 | 1,356.00 | 1,306.00 | 1,348.00 | 940.07 | 730 |
| 2022-12-07 | 1,296.00 | 1,308.00 | 1,294.00 | 1,302.00 | 907.99 | 220 |
| 2022-12-06 | 1,284.00 | 1,306.00 | 1,280.00 | 1,306.00 | 910.78 | 371 |
| 2022-12-05 | 1,282.00 | 1,292.00 | 1,282.00 | 1,286.00 | 896.84 | 188 |
| 2022-12-02 | 1,280.00 | 1,298.00 | 1,280.00 | 1,296.00 | 903.81 | 234 |
| 2022-12-01 | 1,262.00 | 1,306.00 | 1,252.00 | 1,294.00 | 902.42 | 226 |
| 2022-11-30 | 1,288.00 | 1,290.00 | 1,272.00 | 1,280.00 | 892.65 | 312 |
| 2022-11-29 | 1,286.00 | 1,288.00 | 1,280.00 | 1,288.00 | 898.23 | 130 |
| 2022-11-28 | 1,282.00 | 1,290.00 | 1,262.00 | 1,280.00 | 892.65 | 166 |
| 2022-11-25 | 1,246.00 | 1,288.00 | 1,244.00 | 1,286.00 | 896.84 | 579 |
| 2022-11-24 | 1,230.00 | 1,252.00 | 1,230.00 | 1,250.00 | 871.73 | 394 |
| 2022-11-23 | 1,232.00 | 1,238.00 | 1,228.00 | 1,228.00 | 856.39 | 911 |
| 2022-11-22 | 1,222.00 | 1,234.00 | 1,222.00 | 1,232.00 | 859.18 | 367 |
| 2022-11-21 | 1,200.00 | 1,224.00 | 1,188.00 | 1,224.00 | 853.60 | 952 |
| 2022-11-18 | 1,196.00 | 1,202.00 | 1,184.00 | 1,194.00 | 832.68 | 156 |
| 2022-11-17 | 1,200.00 | 1,200.00 | 1,182.00 | 1,186.00 | 827.10 | 152 |
| 2022-11-16 | 1,200.00 | 1,204.00 | 1,198.00 | 1,200.00 | 836.86 | 119 |
| 2022-11-15 | 1,210.00 | 1,212.00 | 1,194.00 | 1,208.00 | 842.44 | 302 |
| 2022-11-14 | 1,206.00 | 1,210.00 | 1,194.00 | 1,208.00 | 842.44 | 135 |
| 2022-11-11 | 1,204.00 | 1,226.00 | 1,200.00 | 1,206.00 | 841.05 | 193 |
| 2022-11-10 | 1,208.00 | 1,220.00 | 1,196.00 | 1,202.00 | 838.26 | 375 |
| 2022-11-09 | 1,204.00 | 1,210.00 | 1,198.00 | 1,210.00 | 843.84 | 105 |
| 2022-11-08 | 1,194.00 | 1,204.00 | 1,194.00 | 1,198.00 | 835.47 | 34 |
| 2022-11-07 | 1,192.00 | 1,206.00 | 1,186.00 | 1,196.00 | 834.07 | 128 |
| 2022-11-04 | 1,200.00 | 1,216.00 | 1,188.00 | 1,192.00 | 831.28 | 260 |
| 2022-11-03 | 1,192.00 | 1,200.00 | 1,192.00 | 1,200.00 | 836.86 | 63 |
| 2022-11-02 | 1,202.00 | 1,206.00 | 1,192.00 | 1,198.00 | 835.47 | 141 |
| 2022-11-01 | 1,206.00 | 1,220.00 | 1,206.00 | 1,212.00 | 845.23 | 121 |
| 2022-10-31 | 1,200.00 | 1,228.00 | 1,194.00 | 1,210.00 | 843.84 | 405 |
| 2022-10-28 | 1,162.00 | 1,204.00 | 1,162.00 | 1,202.00 | 838.26 | 338 |
| 2022-10-27 | 1,182.00 | 1,202.00 | 1,174.00 | 1,188.00 | 828.49 | 638 |
| 2022-10-26 | 1,186.00 | 1,200.00 | 1,178.00 | 1,190.00 | 829.89 | 404 |
| 2022-10-25 | 1,170.00 | 1,200.00 | 1,170.00 | 1,198.00 | 835.47 | 325 |
| 2022-10-24 | 1,144.00 | 1,168.00 | 1,136.00 | 1,158.00 | 807.57 | 143 |
| 2022-10-21 | 1,160.00 | 1,170.00 | 1,136.00 | 1,144.00 | 797.81 | 359 |
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.