Compagnie de l'Odet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 1,170.00 | 1,176.00 | 1,158.00 | 1,166.00 | 813.15 | 187 |
| 2022-10-19 | 1,164.00 | 1,176.00 | 1,164.00 | 1,172.00 | 817.33 | 72 |
| 2022-10-18 | 1,160.00 | 1,180.00 | 1,160.00 | 1,162.00 | 810.36 | 325 |
| 2022-10-17 | 1,152.00 | 1,168.00 | 1,142.00 | 1,160.00 | 808.97 | 268 |
| 2022-10-14 | 1,158.00 | 1,158.00 | 1,146.00 | 1,152.00 | 803.39 | 94 |
| 2022-10-13 | 1,144.00 | 1,148.00 | 1,118.00 | 1,140.00 | 795.02 | 189 |
| 2022-10-12 | 1,146.00 | 1,168.00 | 1,142.00 | 1,150.00 | 801.99 | 59 |
| 2022-10-11 | 1,164.00 | 1,164.00 | 1,126.00 | 1,140.00 | 795.02 | 100 |
| 2022-10-10 | 1,180.00 | 1,182.00 | 1,168.00 | 1,170.00 | 815.94 | 262 |
| 2022-10-07 | 1,206.00 | 1,224.00 | 1,174.00 | 1,180.00 | 822.91 | 181 |
| 2022-10-06 | 1,196.00 | 1,224.00 | 1,192.00 | 1,210.00 | 843.84 | 407 |
| 2022-10-05 | 1,180.00 | 1,204.00 | 1,178.00 | 1,204.00 | 839.65 | 371 |
| 2022-10-04 | 1,164.00 | 1,184.00 | 1,162.00 | 1,184.00 | 825.70 | 312 |
| 2022-10-03 | 1,152.00 | 1,176.00 | 1,122.00 | 1,174.00 | 818.73 | 142 |
| 2022-09-30 | 1,130.00 | 1,166.00 | 1,130.00 | 1,152.00 | 803.39 | 348 |
| 2022-09-29 | 1,116.00 | 1,132.00 | 1,088.00 | 1,130.00 | 788.04 | 2,875 |
| 2022-09-28 | 1,110.00 | 1,116.00 | 1,096.00 | 1,110.00 | 774.10 | 213 |
| 2022-09-27 | 1,118.00 | 1,138.00 | 1,098.00 | 1,110.00 | 774.10 | 152 |
| 2022-09-26 | 1,112.00 | 1,148.00 | 1,106.00 | 1,112.00 | 775.49 | 147 |
| 2022-09-23 | 1,132.00 | 1,146.00 | 1,104.00 | 1,112.00 | 775.49 | 139 |
| 2022-09-22 | 1,132.00 | 1,148.00 | 1,112.00 | 1,132.00 | 789.44 | 67 |
| 2022-09-21 | 1,142.00 | 1,146.00 | 1,126.00 | 1,128.00 | 786.65 | 115 |
| 2022-09-20 | 1,120.00 | 1,144.00 | 1,120.00 | 1,142.00 | 796.41 | 181 |
| 2022-09-19 | 1,122.00 | 1,136.00 | 1,112.00 | 1,130.00 | 788.04 | 96 |
| 2022-09-16 | 1,110.00 | 1,144.00 | 1,108.00 | 1,144.00 | 797.81 | 482 |
| 2022-09-15 | 1,110.00 | 1,122.00 | 1,098.00 | 1,122.00 | 782.47 | 239 |
| 2022-09-14 | 1,138.00 | 1,142.00 | 1,116.00 | 1,116.00 | 778.28 | 167 |
| 2022-09-13 | 1,146.00 | 1,146.00 | 1,136.00 | 1,146.00 | 799.20 | 234 |
| 2022-09-12 | 1,130.00 | 1,178.00 | 1,126.00 | 1,146.00 | 799.20 | 224 |
| 2022-09-09 | 1,142.00 | 1,184.00 | 1,126.00 | 1,138.00 | 793.62 | 310 |
| 2022-09-08 | 1,150.00 | 1,160.00 | 1,138.00 | 1,138.00 | 793.62 | 112 |
| 2022-09-07 | 1,146.00 | 1,160.00 | 1,142.00 | 1,152.00 | 803.39 | 76 |
| 2022-09-06 | 1,160.00 | 1,176.00 | 1,144.00 | 1,150.00 | 801.99 | 226 |
| 2022-09-05 | 1,142.00 | 1,164.00 | 1,142.00 | 1,148.00 | 800.60 | 60 |
| 2022-09-02 | 1,124.00 | 1,160.00 | 1,124.00 | 1,160.00 | 808.97 | 98 |
| 2022-09-01 | 1,144.00 | 1,144.00 | 1,114.00 | 1,122.00 | 782.47 | 137 |
| 2022-08-31 | 1,132.00 | 1,146.00 | 1,124.00 | 1,142.00 | 796.41 | 187 |
| 2022-08-30 | 1,140.00 | 1,156.00 | 1,130.00 | 1,130.00 | 788.04 | 157 |
| 2022-08-29 | 1,134.00 | 1,136.00 | 1,130.00 | 1,136.00 | 792.23 | 62 |
| 2022-08-26 | 1,134.00 | 1,150.00 | 1,126.00 | 1,146.00 | 799.20 | 273 |
| 2022-08-25 | 1,128.00 | 1,138.00 | 1,118.00 | 1,128.00 | 786.65 | 87 |
| 2022-08-24 | 1,122.00 | 1,134.00 | 1,114.00 | 1,126.00 | 785.25 | 109 |
| 2022-08-23 | 1,160.00 | 1,160.00 | 1,120.00 | 1,140.00 | 795.02 | 158 |
| 2022-08-22 | 1,162.00 | 1,164.00 | 1,138.00 | 1,160.00 | 808.97 | 330 |
| 2022-08-19 | 1,172.00 | 1,172.00 | 1,166.00 | 1,170.00 | 815.94 | 79 |
| 2022-08-18 | 1,170.00 | 1,178.00 | 1,166.00 | 1,178.00 | 821.52 | 135 |
| 2022-08-17 | 1,166.00 | 1,170.00 | 1,158.00 | 1,170.00 | 815.94 | 162 |
| 2022-08-16 | 1,160.00 | 1,170.00 | 1,158.00 | 1,168.00 | 814.54 | 75 |
| 2022-08-15 | 1,166.00 | 1,176.00 | 1,160.00 | 1,160.00 | 808.97 | 32 |
| 2022-08-12 | 1,156.00 | 1,178.00 | 1,154.00 | 1,176.00 | 820.12 | 215 |
| 2022-08-11 | 1,146.00 | 1,164.00 | 1,146.00 | 1,162.00 | 810.36 | 37 |
| 2022-08-10 | 1,160.00 | 1,166.00 | 1,138.00 | 1,138.00 | 793.62 | 37 |
| 2022-08-09 | 1,152.00 | 1,170.00 | 1,148.00 | 1,162.00 | 810.36 | 342 |
| 2022-08-08 | 1,148.00 | 1,160.00 | 1,142.00 | 1,152.00 | 803.39 | 94 |
| 2022-08-05 | 1,166.00 | 1,166.00 | 1,146.00 | 1,152.00 | 803.39 | 91 |
| 2022-08-04 | 1,182.00 | 1,182.00 | 1,162.00 | 1,162.00 | 810.36 | 69 |
| 2022-08-03 | 1,170.00 | 1,186.00 | 1,158.00 | 1,174.00 | 818.73 | 172 |
| 2022-08-02 | 1,194.00 | 1,194.00 | 1,158.00 | 1,170.00 | 815.94 | 173 |
| 2022-08-01 | 1,176.00 | 1,206.00 | 1,174.00 | 1,194.00 | 832.68 | 419 |
| 2022-07-29 | 1,166.00 | 1,174.00 | 1,150.00 | 1,170.00 | 815.94 | 286 |
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.