Compagnie de l'Odet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 1,190.00 | 1,220.00 | 1,175.00 | 1,210.00 | 841.27 | 832 |
| 2022-02-07 | 1,235.00 | 1,235.00 | 1,200.00 | 1,200.00 | 834.32 | 320 |
| 2022-02-04 | 1,245.00 | 1,260.00 | 1,210.00 | 1,210.00 | 841.27 | 345 |
| 2022-02-03 | 1,275.00 | 1,275.00 | 1,230.00 | 1,230.00 | 855.18 | 340 |
| 2022-02-02 | 1,270.00 | 1,295.00 | 1,265.00 | 1,270.00 | 882.99 | 493 |
| 2022-02-01 | 1,240.00 | 1,280.00 | 1,235.00 | 1,270.00 | 882.99 | 676 |
| 2022-01-31 | 1,235.00 | 1,250.00 | 1,225.00 | 1,250.00 | 869.08 | 280 |
| 2022-01-28 | 1,205.00 | 1,240.00 | 1,205.00 | 1,240.00 | 862.13 | 537 |
| 2022-01-27 | 1,230.00 | 1,230.00 | 1,210.00 | 1,225.00 | 851.70 | 554 |
| 2022-01-26 | 1,180.00 | 1,225.00 | 1,180.00 | 1,225.00 | 851.70 | 364 |
| 2022-01-25 | 1,200.00 | 1,220.00 | 1,170.00 | 1,180.00 | 820.42 | 365 |
| 2022-01-24 | 1,250.00 | 1,250.00 | 1,165.00 | 1,200.00 | 834.32 | 1,289 |
| 2022-01-21 | 1,260.00 | 1,265.00 | 1,235.00 | 1,250.00 | 869.08 | 345 |
| 2022-01-20 | 1,245.00 | 1,270.00 | 1,245.00 | 1,265.00 | 879.51 | 226 |
| 2022-01-19 | 1,260.00 | 1,265.00 | 1,235.00 | 1,245.00 | 865.61 | 620 |
| 2022-01-18 | 1,300.00 | 1,300.00 | 1,250.00 | 1,255.00 | 872.56 | 353 |
| 2022-01-17 | 1,280.00 | 1,300.00 | 1,280.00 | 1,300.00 | 903.85 | 307 |
| 2022-01-14 | 1,315.00 | 1,320.00 | 1,280.00 | 1,285.00 | 893.42 | 294 |
| 2022-01-13 | 1,320.00 | 1,325.00 | 1,310.00 | 1,320.00 | 917.75 | 382 |
| 2022-01-12 | 1,305.00 | 1,325.00 | 1,290.00 | 1,320.00 | 917.75 | 548 |
| 2022-01-11 | 1,305.00 | 1,315.00 | 1,285.00 | 1,300.00 | 903.85 | 536 |
| 2022-01-10 | 1,305.00 | 1,310.00 | 1,280.00 | 1,295.00 | 900.37 | 392 |
| 2022-01-07 | 1,295.00 | 1,305.00 | 1,275.00 | 1,305.00 | 907.32 | 345 |
| 2022-01-06 | 1,315.00 | 1,335.00 | 1,290.00 | 1,300.00 | 903.85 | 692 |
| 2022-01-05 | 1,320.00 | 1,340.00 | 1,310.00 | 1,335.00 | 928.18 | 1,290 |
| 2022-01-04 | 1,320.00 | 1,330.00 | 1,300.00 | 1,320.00 | 917.75 | 726 |
| 2022-01-03 | 1,330.00 | 1,345.00 | 1,310.00 | 1,320.00 | 917.75 | 431 |
| 2021-12-31 | 1,315.00 | 1,345.00 | 1,310.00 | 1,330.00 | 924.71 | 573 |
| 2021-12-30 | 1,315.00 | 1,320.00 | 1,290.00 | 1,310.00 | 910.80 | 630 |
| 2021-12-29 | 1,310.00 | 1,320.00 | 1,290.00 | 1,310.00 | 910.80 | 321 |
| 2021-12-28 | 1,320.00 | 1,345.00 | 1,315.00 | 1,315.00 | 914.28 | 330 |
| 2021-12-27 | 1,310.00 | 1,320.00 | 1,290.00 | 1,320.00 | 917.75 | 558 |
| 2021-12-24 | 1,330.00 | 1,330.00 | 1,300.00 | 1,305.00 | 907.32 | 278 |
| 2021-12-23 | 1,265.00 | 1,330.00 | 1,250.00 | 1,325.00 | 921.23 | 1,374 |
| 2021-12-22 | 1,260.00 | 1,265.00 | 1,235.00 | 1,265.00 | 879.51 | 688 |
| 2021-12-21 | 1,280.00 | 1,280.00 | 1,155.00 | 1,260.00 | 876.04 | 2,883 |
| 2021-12-20 | 1,090.00 | 1,105.00 | 1,040.00 | 1,075.00 | 747.41 | 400 |
| 2021-12-17 | 1,085.00 | 1,120.00 | 1,075.00 | 1,110.00 | 771.75 | 596 |
| 2021-12-16 | 1,110.00 | 1,110.00 | 1,075.00 | 1,090.00 | 757.84 | 444 |
| 2021-12-15 | 1,105.00 | 1,110.00 | 1,085.00 | 1,095.00 | 761.32 | 289 |
| 2021-12-14 | 1,110.00 | 1,125.00 | 1,105.00 | 1,105.00 | 768.27 | 351 |
| 2021-12-13 | 1,160.00 | 1,160.00 | 1,115.00 | 1,115.00 | 775.22 | 489 |
| 2021-12-10 | 1,160.00 | 1,170.00 | 1,150.00 | 1,155.00 | 803.03 | 184 |
| 2021-12-09 | 1,160.00 | 1,160.00 | 1,145.00 | 1,155.00 | 803.03 | 525 |
| 2021-12-08 | 1,170.00 | 1,170.00 | 1,145.00 | 1,150.00 | 799.56 | 203 |
| 2021-12-07 | 1,165.00 | 1,190.00 | 1,160.00 | 1,175.00 | 816.94 | 446 |
| 2021-12-06 | 1,150.00 | 1,170.00 | 1,145.00 | 1,165.00 | 809.99 | 493 |
| 2021-12-03 | 1,165.00 | 1,170.00 | 1,135.00 | 1,150.00 | 799.56 | 395 |
| 2021-12-02 | 1,190.00 | 1,190.00 | 1,150.00 | 1,160.00 | 806.51 | 473 |
| 2021-12-01 | 1,195.00 | 1,200.00 | 1,185.00 | 1,190.00 | 827.37 | 446 |
| 2021-11-30 | 1,190.00 | 1,210.00 | 1,165.00 | 1,205.00 | 837.80 | 783 |
| 2021-11-29 | 1,170.00 | 1,195.00 | 1,170.00 | 1,190.00 | 827.37 | 611 |
| 2021-11-26 | 1,185.00 | 1,205.00 | 1,155.00 | 1,190.00 | 827.37 | 1,213 |
| 2021-11-25 | 1,210.00 | 1,225.00 | 1,200.00 | 1,220.00 | 848.23 | 301 |
| 2021-11-24 | 1,220.00 | 1,230.00 | 1,195.00 | 1,200.00 | 834.32 | 580 |
| 2021-11-23 | 1,225.00 | 1,230.00 | 1,200.00 | 1,230.00 | 855.18 | 399 |
| 2021-11-22 | 1,225.00 | 1,245.00 | 1,220.00 | 1,225.00 | 851.70 | 510 |
| 2021-11-19 | 1,260.00 | 1,270.00 | 1,225.00 | 1,230.00 | 855.18 | 812 |
| 2021-11-18 | 1,285.00 | 1,285.00 | 1,250.00 | 1,260.00 | 876.04 | 626 |
| 2021-11-17 | 1,280.00 | 1,295.00 | 1,270.00 | 1,280.00 | 889.94 | 452 |
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.