Compagnie de l'Odet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,394.00 | 1,414.00 | 1,394.00 | 1,408.00 | 993.24 | 114 |
| 2026-07-23 | 1,418.00 | 1,418.00 | 1,394.00 | 1,408.00 | 993.24 | 168 |
| 2026-07-22 | 1,402.00 | 1,412.00 | 1,390.00 | 1,398.00 | 986.19 | 229 |
| 2026-07-21 | 1,416.00 | 1,416.00 | 1,386.00 | 1,400.00 | 987.60 | 327 |
| 2026-07-20 | 1,410.00 | 1,414.00 | 1,404.00 | 1,412.00 | 996.06 | 176 |
| 2026-07-17 | 1,394.00 | 1,410.00 | 1,388.00 | 1,410.00 | 994.65 | 322 |
| 2026-07-16 | 1,420.00 | 1,420.00 | 1,376.00 | 1,396.00 | 984.78 | 1,084 |
| 2026-07-15 | 1,440.00 | 1,440.00 | 1,414.00 | 1,418.00 | 1,000.29 | 177 |
| 2026-07-14 | 1,456.00 | 1,456.00 | 1,438.00 | 1,438.00 | 1,014.40 | 524 |
| 2026-07-13 | 1,448.00 | 1,456.00 | 1,444.00 | 1,454.00 | 1,025.69 | 215 |
| 2026-07-10 | 1,464.00 | 1,470.00 | 1,440.00 | 1,456.00 | 1,027.10 | 298 |
| 2026-07-09 | 1,460.00 | 1,474.00 | 1,450.00 | 1,462.00 | 1,031.33 | 1,165 |
| 2026-07-08 | 1,450.00 | 1,484.00 | 1,442.00 | 1,460.00 | 1,029.92 | 1,143 |
| 2026-07-07 | 1,466.00 | 1,478.00 | 1,450.00 | 1,458.00 | 1,028.51 | 1,181 |
| 2026-07-06 | 1,460.00 | 1,474.00 | 1,452.00 | 1,462.00 | 1,031.33 | 597 |
| 2026-07-03 | 1,452.00 | 1,474.00 | 1,452.00 | 1,466.00 | 1,034.16 | 343 |
| 2026-07-02 | 1,448.00 | 1,472.00 | 1,446.00 | 1,452.00 | 1,024.28 | 524 |
| 2026-07-01 | 1,462.00 | 1,462.00 | 1,444.00 | 1,458.00 | 1,028.51 | 134 |
| 2026-06-30 | 1,470.00 | 1,472.00 | 1,450.00 | 1,458.00 | 1,028.51 | 357 |
| 2026-06-29 | 1,484.00 | 1,484.00 | 1,470.00 | 1,474.00 | 1,039.80 | 202 |
| 2026-06-26 | 1,492.00 | 1,492.00 | 1,454.00 | 1,468.00 | 1,035.57 | 197 |
| 2026-06-25 | 1,490.00 | 1,506.00 | 1,484.00 | 1,492.00 | 1,052.50 | 173 |
| 2026-06-24 | 1,490.00 | 1,506.00 | 1,470.00 | 1,480.00 | 1,044.03 | 254 |
| 2026-06-23 | 1,492.00 | 1,502.00 | 1,480.00 | 1,490.00 | 1,051.09 | 561 |
| 2026-06-22 | 1,514.00 | 1,514.00 | 1,492.00 | 1,496.00 | 1,051.93 | 301 |
| 2026-06-19 | 1,460.00 | 1,530.00 | 1,460.00 | 1,516.00 | 1,066.00 | 983 |
| 2026-06-18 | 1,470.00 | 1,470.00 | 1,452.00 | 1,454.00 | 1,022.40 | 817 |
| 2026-06-17 | 1,442.00 | 1,470.00 | 1,442.00 | 1,462.00 | 1,028.02 | 391 |
| 2026-06-16 | 1,452.00 | 1,466.00 | 1,438.00 | 1,446.00 | 1,016.77 | 273 |
| 2026-06-15 | 1,460.00 | 1,470.00 | 1,450.00 | 1,450.00 | 1,019.59 | 422 |
| 2026-06-12 | 1,452.00 | 1,460.00 | 1,444.00 | 1,454.00 | 1,022.40 | 371 |
| 2026-06-11 | 1,452.00 | 1,458.00 | 1,442.00 | 1,442.00 | 1,013.96 | 289 |
| 2026-06-10 | 1,450.00 | 1,464.00 | 1,450.00 | 1,454.00 | 1,022.40 | 427 |
| 2026-06-09 | 1,450.00 | 1,460.00 | 1,442.00 | 1,442.00 | 1,013.96 | 425 |
| 2026-06-08 | 1,442.00 | 1,456.00 | 1,432.00 | 1,448.00 | 1,018.18 | 250 |
| 2026-06-05 | 1,444.00 | 1,462.00 | 1,442.00 | 1,450.00 | 1,019.59 | 357 |
| 2026-06-04 | 1,466.00 | 1,468.00 | 1,424.00 | 1,442.00 | 1,013.96 | 328 |
| 2026-06-03 | 1,480.00 | 1,490.00 | 1,466.00 | 1,466.00 | 1,030.84 | 326 |
| 2026-06-02 | 1,460.00 | 1,494.00 | 1,458.00 | 1,480.00 | 1,040.68 | 629 |
| 2026-06-01 | 1,432.00 | 1,460.00 | 1,428.00 | 1,454.00 | 1,022.40 | 743 |
| 2026-05-29 | 1,446.00 | 1,448.00 | 1,424.00 | 1,432.00 | 1,006.93 | 180 |
| 2026-05-28 | 1,464.00 | 1,478.00 | 1,450.00 | 1,450.00 | 1,019.59 | 453 |
| 2026-05-27 | 1,470.00 | 1,478.00 | 1,462.00 | 1,464.00 | 1,029.43 | 234 |
| 2026-05-26 | 1,472.00 | 1,484.00 | 1,468.00 | 1,470.00 | 1,033.65 | 474 |
| 2026-05-25 | 1,450.00 | 1,474.00 | 1,448.00 | 1,462.00 | 1,028.02 | 769 |
| 2026-05-22 | 1,436.00 | 1,458.00 | 1,436.00 | 1,454.00 | 1,022.40 | 567 |
| 2026-05-21 | 1,450.00 | 1,450.00 | 1,430.00 | 1,436.00 | 1,009.74 | 41 |
| 2026-05-20 | 1,456.00 | 1,456.00 | 1,426.00 | 1,430.00 | 1,005.52 | 489 |
| 2026-05-19 | 1,450.00 | 1,464.00 | 1,446.00 | 1,456.00 | 1,023.81 | 803 |
| 2026-05-18 | 1,424.00 | 1,466.00 | 1,422.00 | 1,458.00 | 1,025.21 | 855 |
| 2026-05-15 | 1,420.00 | 1,446.00 | 1,420.00 | 1,430.00 | 1,005.52 | 732 |
| 2026-05-14 | 1,418.00 | 1,430.00 | 1,418.00 | 1,422.00 | 999.90 | 443 |
| 2026-05-13 | 1,412.00 | 1,416.00 | 1,408.00 | 1,408.00 | 990.05 | 111 |
| 2026-05-12 | 1,414.00 | 1,426.00 | 1,412.00 | 1,412.00 | 992.87 | 333 |
| 2026-05-11 | 1,406.00 | 1,422.00 | 1,406.00 | 1,416.00 | 995.68 | 455 |
| 2026-05-08 | 1,414.00 | 1,426.00 | 1,402.00 | 1,406.00 | 988.65 | 849 |
| 2026-05-07 | 1,432.00 | 1,432.00 | 1,400.00 | 1,418.00 | 997.09 | 266 |
| 2026-05-06 | 1,426.00 | 1,444.00 | 1,418.00 | 1,432.00 | 1,006.93 | 1,750 |
| 2026-05-05 | 1,424.00 | 1,434.00 | 1,414.00 | 1,426.00 | 1,002.71 | 648 |
| 2026-05-04 | 1,426.00 | 1,436.00 | 1,416.00 | 1,424.00 | 1,001.30 | 356 |
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.