Compagnie de l'Odet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 1,140.00 | 1,168.00 | 1,138.00 | 1,166.00 | 813.15 | 199 |
| 2022-07-27 | 1,126.00 | 1,140.00 | 1,126.00 | 1,138.00 | 793.62 | 140 |
| 2022-07-26 | 1,114.00 | 1,134.00 | 1,112.00 | 1,130.00 | 788.04 | 288 |
| 2022-07-25 | 1,130.00 | 1,130.00 | 1,082.00 | 1,116.00 | 778.28 | 126 |
| 2022-07-22 | 1,128.00 | 1,130.00 | 1,116.00 | 1,128.00 | 786.65 | 98 |
| 2022-07-21 | 1,118.00 | 1,122.00 | 1,114.00 | 1,120.00 | 781.07 | 77 |
| 2022-07-20 | 1,108.00 | 1,128.00 | 1,098.00 | 1,118.00 | 779.68 | 339 |
| 2022-07-19 | 1,082.00 | 1,114.00 | 1,082.00 | 1,110.00 | 774.10 | 263 |
| 2022-07-18 | 1,064.00 | 1,088.00 | 1,064.00 | 1,086.00 | 757.36 | 632 |
| 2022-07-15 | 1,070.00 | 1,072.00 | 1,062.00 | 1,072.00 | 747.60 | 77 |
| 2022-07-14 | 1,066.00 | 1,072.00 | 1,060.00 | 1,060.00 | 739.23 | 76 |
| 2022-07-13 | 1,072.00 | 1,072.00 | 1,064.00 | 1,068.00 | 744.81 | 36 |
| 2022-07-12 | 1,060.00 | 1,072.00 | 1,058.00 | 1,072.00 | 747.60 | 160 |
| 2022-07-11 | 1,054.00 | 1,060.00 | 1,054.00 | 1,060.00 | 739.23 | 306 |
| 2022-07-08 | 1,054.00 | 1,082.00 | 1,050.00 | 1,078.00 | 751.78 | 250 |
| 2022-07-07 | 1,066.00 | 1,066.00 | 1,034.00 | 1,052.00 | 733.65 | 292 |
| 2022-07-06 | 1,046.00 | 1,048.00 | 1,040.00 | 1,040.00 | 725.28 | 134 |
| 2022-07-05 | 1,062.00 | 1,066.00 | 1,030.00 | 1,044.00 | 728.07 | 284 |
| 2022-07-04 | 1,086.00 | 1,086.00 | 1,044.00 | 1,060.00 | 739.23 | 598 |
| 2022-07-01 | 1,078.00 | 1,086.00 | 1,060.00 | 1,086.00 | 757.36 | 473 |
| 2022-06-30 | 1,100.00 | 1,102.00 | 1,064.00 | 1,080.00 | 753.18 | 436 |
| 2022-06-29 | 1,132.00 | 1,136.00 | 1,114.00 | 1,120.00 | 781.07 | 413 |
| 2022-06-28 | 1,150.00 | 1,164.00 | 1,140.00 | 1,140.00 | 795.02 | 202 |
| 2022-06-27 | 1,150.00 | 1,168.00 | 1,136.00 | 1,168.00 | 814.54 | 657 |
| 2022-06-24 | 1,118.00 | 1,150.00 | 1,108.00 | 1,150.00 | 801.99 | 201 |
| 2022-06-23 | 1,110.00 | 1,118.00 | 1,102.00 | 1,110.00 | 774.10 | 135 |
| 2022-06-22 | 1,124.00 | 1,124.00 | 1,102.00 | 1,110.00 | 774.10 | 248 |
| 2022-06-21 | 1,118.00 | 1,140.00 | 1,118.00 | 1,130.00 | 788.04 | 324 |
| 2022-06-20 | 1,120.00 | 1,134.00 | 1,098.00 | 1,120.00 | 781.07 | 340 |
| 2022-06-17 | 1,090.00 | 1,114.00 | 1,086.00 | 1,110.00 | 774.10 | 1,307 |
| 2022-06-16 | 1,100.00 | 1,110.00 | 1,084.00 | 1,094.00 | 762.94 | 565 |
| 2022-06-15 | 1,088.00 | 1,122.00 | 1,088.00 | 1,120.00 | 781.07 | 217 |
| 2022-06-14 | 1,078.00 | 1,090.00 | 1,060.00 | 1,086.00 | 757.36 | 462 |
| 2022-06-13 | 1,102.00 | 1,106.00 | 1,076.00 | 1,080.00 | 753.18 | 457 |
| 2022-06-10 | 1,168.00 | 1,168.00 | 1,120.00 | 1,120.00 | 781.07 | 343 |
| 2022-06-09 | 1,178.00 | 1,178.00 | 1,144.00 | 1,146.00 | 799.20 | 182 |
| 2022-06-08 | 1,206.00 | 1,206.00 | 1,164.00 | 1,186.00 | 824.59 | 349 |
| 2022-06-07 | 1,194.00 | 1,208.00 | 1,192.00 | 1,194.00 | 830.15 | 164 |
| 2022-06-06 | 1,194.00 | 1,216.00 | 1,194.00 | 1,210.00 | 841.27 | 210 |
| 2022-06-03 | 1,196.00 | 1,204.00 | 1,184.00 | 1,194.00 | 830.15 | 296 |
| 2022-06-02 | 1,182.00 | 1,206.00 | 1,180.00 | 1,196.00 | 831.54 | 188 |
| 2022-06-01 | 1,198.00 | 1,204.00 | 1,178.00 | 1,204.00 | 837.10 | 391 |
| 2022-05-31 | 1,244.00 | 1,244.00 | 1,196.00 | 1,196.00 | 831.54 | 229 |
| 2022-05-30 | 1,224.00 | 1,250.00 | 1,224.00 | 1,242.00 | 863.52 | 501 |
| 2022-05-27 | 1,202.00 | 1,234.00 | 1,200.00 | 1,234.00 | 857.96 | 500 |
| 2022-05-26 | 1,210.00 | 1,214.00 | 1,172.00 | 1,198.00 | 832.93 | 1,442 |
| 2022-05-25 | 1,220.00 | 1,230.00 | 1,200.00 | 1,218.00 | 846.84 | 1,026 |
| 2022-05-24 | 1,220.00 | 1,222.00 | 1,204.00 | 1,210.00 | 841.27 | 859 |
| 2022-05-23 | 1,212.00 | 1,230.00 | 1,196.00 | 1,220.00 | 848.23 | 480 |
| 2022-05-20 | 1,166.00 | 1,212.00 | 1,166.00 | 1,212.00 | 842.66 | 660 |
| 2022-05-19 | 1,160.00 | 1,168.00 | 1,142.00 | 1,164.00 | 809.29 | 298 |
| 2022-05-18 | 1,160.00 | 1,170.00 | 1,144.00 | 1,162.00 | 807.90 | 545 |
| 2022-05-17 | 1,140.00 | 1,176.00 | 1,138.00 | 1,154.00 | 802.34 | 908 |
| 2022-05-16 | 1,134.00 | 1,140.00 | 1,124.00 | 1,140.00 | 792.60 | 237 |
| 2022-05-13 | 1,074.00 | 1,140.00 | 1,074.00 | 1,140.00 | 792.60 | 980 |
| 2022-05-12 | 1,062.00 | 1,074.00 | 1,046.00 | 1,074.00 | 746.72 | 467 |
| 2022-05-11 | 1,060.00 | 1,070.00 | 1,046.00 | 1,068.00 | 742.55 | 542 |
| 2022-05-10 | 1,054.00 | 1,058.00 | 1,042.00 | 1,042.00 | 724.47 | 315 |
| 2022-05-09 | 1,044.00 | 1,056.00 | 1,028.00 | 1,054.00 | 732.81 | 396 |
| 2022-05-06 | 1,080.00 | 1,080.00 | 1,042.00 | 1,056.00 | 734.20 | 425 |
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.