Compagnie de l'Odet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 1,100.00 | 1,104.00 | 1,076.00 | 1,076.00 | 748.11 | 353 |
| 2022-05-04 | 1,070.00 | 1,096.00 | 1,066.00 | 1,096.00 | 762.01 | 459 |
| 2022-05-03 | 1,072.00 | 1,090.00 | 1,072.00 | 1,076.00 | 748.11 | 218 |
| 2022-05-02 | 1,080.00 | 1,090.00 | 1,052.00 | 1,080.00 | 750.89 | 391 |
| 2022-04-29 | 1,104.00 | 1,108.00 | 1,082.00 | 1,100.00 | 764.79 | 151 |
| 2022-04-28 | 1,100.00 | 1,106.00 | 1,084.00 | 1,106.00 | 768.97 | 261 |
| 2022-04-27 | 1,078.00 | 1,090.00 | 1,066.00 | 1,086.00 | 755.06 | 233 |
| 2022-04-26 | 1,108.00 | 1,116.00 | 1,076.00 | 1,086.00 | 755.06 | 880 |
| 2022-04-25 | 1,104.00 | 1,116.00 | 1,090.00 | 1,100.00 | 764.79 | 536 |
| 2022-04-22 | 1,134.00 | 1,134.00 | 1,108.00 | 1,108.00 | 770.36 | 207 |
| 2022-04-21 | 1,122.00 | 1,156.00 | 1,122.00 | 1,138.00 | 791.21 | 274 |
| 2022-04-20 | 1,116.00 | 1,128.00 | 1,104.00 | 1,124.00 | 781.48 | 222 |
| 2022-04-19 | 1,116.00 | 1,122.00 | 1,094.00 | 1,114.00 | 774.53 | 299 |
| 2022-04-14 | 1,104.00 | 1,120.00 | 1,102.00 | 1,118.00 | 777.31 | 175 |
| 2022-04-13 | 1,108.00 | 1,110.00 | 1,092.00 | 1,102.00 | 766.18 | 302 |
| 2022-04-12 | 1,112.00 | 1,118.00 | 1,096.00 | 1,112.00 | 773.14 | 394 |
| 2022-04-11 | 1,110.00 | 1,126.00 | 1,110.00 | 1,112.00 | 773.14 | 248 |
| 2022-04-08 | 1,112.00 | 1,128.00 | 1,112.00 | 1,122.00 | 780.09 | 258 |
| 2022-04-07 | 1,104.00 | 1,124.00 | 1,096.00 | 1,114.00 | 774.53 | 467 |
| 2022-04-06 | 1,136.00 | 1,136.00 | 1,090.00 | 1,110.00 | 771.75 | 416 |
| 2022-04-05 | 1,156.00 | 1,156.00 | 1,126.00 | 1,128.00 | 784.26 | 325 |
| 2022-04-04 | 1,156.00 | 1,158.00 | 1,122.00 | 1,148.00 | 798.17 | 569 |
| 2022-04-01 | 1,150.00 | 1,154.00 | 1,114.00 | 1,144.00 | 795.39 | 620 |
| 2022-03-31 | 1,135.00 | 1,140.00 | 1,110.00 | 1,110.00 | 771.75 | 725 |
| 2022-03-30 | 1,145.00 | 1,145.00 | 1,105.00 | 1,130.00 | 785.65 | 453 |
| 2022-03-29 | 1,115.00 | 1,150.00 | 1,115.00 | 1,150.00 | 799.56 | 185 |
| 2022-03-28 | 1,120.00 | 1,155.00 | 1,110.00 | 1,115.00 | 775.22 | 892 |
| 2022-03-25 | 1,115.00 | 1,115.00 | 1,095.00 | 1,105.00 | 768.27 | 518 |
| 2022-03-24 | 1,120.00 | 1,135.00 | 1,090.00 | 1,095.00 | 761.32 | 235 |
| 2022-03-23 | 1,165.00 | 1,165.00 | 1,115.00 | 1,115.00 | 775.22 | 408 |
| 2022-03-22 | 1,135.00 | 1,155.00 | 1,135.00 | 1,150.00 | 799.56 | 339 |
| 2022-03-21 | 1,140.00 | 1,175.00 | 1,100.00 | 1,135.00 | 789.13 | 853 |
| 2022-03-18 | 1,150.00 | 1,170.00 | 1,125.00 | 1,125.00 | 782.18 | 4,478 |
| 2022-03-17 | 1,155.00 | 1,160.00 | 1,125.00 | 1,130.00 | 785.65 | 634 |
| 2022-03-16 | 1,120.00 | 1,155.00 | 1,120.00 | 1,150.00 | 799.56 | 772 |
| 2022-03-15 | 1,095.00 | 1,105.00 | 1,085.00 | 1,105.00 | 768.27 | 694 |
| 2022-03-14 | 1,105.00 | 1,125.00 | 1,085.00 | 1,100.00 | 764.79 | 457 |
| 2022-03-11 | 1,120.00 | 1,120.00 | 1,085.00 | 1,110.00 | 771.75 | 525 |
| 2022-03-10 | 1,100.00 | 1,110.00 | 1,080.00 | 1,090.00 | 757.84 | 269 |
| 2022-03-09 | 1,040.00 | 1,105.00 | 1,040.00 | 1,105.00 | 768.27 | 626 |
| 2022-03-08 | 1,040.00 | 1,075.00 | 1,025.00 | 1,030.00 | 716.13 | 823 |
| 2022-03-07 | 1,050.00 | 1,060.00 | 996.00 | 1,045.00 | 726.55 | 1,038 |
| 2022-03-04 | 1,115.00 | 1,115.00 | 1,065.00 | 1,065.00 | 740.46 | 787 |
| 2022-03-03 | 1,130.00 | 1,150.00 | 1,120.00 | 1,135.00 | 789.13 | 772 |
| 2022-03-02 | 1,125.00 | 1,135.00 | 1,100.00 | 1,120.00 | 778.70 | 611 |
| 2022-03-01 | 1,155.00 | 1,165.00 | 1,120.00 | 1,120.00 | 778.70 | 350 |
| 2022-02-28 | 1,145.00 | 1,160.00 | 1,130.00 | 1,160.00 | 806.51 | 524 |
| 2022-02-25 | 1,135.00 | 1,170.00 | 1,125.00 | 1,165.00 | 809.99 | 534 |
| 2022-02-24 | 1,140.00 | 1,165.00 | 1,110.00 | 1,130.00 | 785.65 | 1,207 |
| 2022-02-23 | 1,190.00 | 1,195.00 | 1,160.00 | 1,170.00 | 813.46 | 352 |
| 2022-02-22 | 1,165.00 | 1,205.00 | 1,160.00 | 1,185.00 | 823.89 | 380 |
| 2022-02-21 | 1,205.00 | 1,205.00 | 1,175.00 | 1,190.00 | 827.37 | 541 |
| 2022-02-18 | 1,185.00 | 1,190.00 | 1,165.00 | 1,165.00 | 809.99 | 694 |
| 2022-02-17 | 1,190.00 | 1,200.00 | 1,175.00 | 1,180.00 | 820.42 | 265 |
| 2022-02-16 | 1,220.00 | 1,220.00 | 1,180.00 | 1,200.00 | 834.32 | 205 |
| 2022-02-15 | 1,170.00 | 1,205.00 | 1,170.00 | 1,200.00 | 834.32 | 610 |
| 2022-02-14 | 1,175.00 | 1,175.00 | 1,140.00 | 1,165.00 | 809.99 | 554 |
| 2022-02-11 | 1,210.00 | 1,210.00 | 1,185.00 | 1,190.00 | 827.37 | 163 |
| 2022-02-10 | 1,215.00 | 1,235.00 | 1,215.00 | 1,215.00 | 844.75 | 390 |
| 2022-02-09 | 1,200.00 | 1,235.00 | 1,200.00 | 1,230.00 | 855.18 | 565 |
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.