Compagnie de l'Odet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-16 | 1,310.00 | 1,310.00 | 1,275.00 | 1,280.00 | 889.94 | 528 |
| 2021-11-15 | 1,325.00 | 1,325.00 | 1,305.00 | 1,310.00 | 910.80 | 321 |
| 2021-11-12 | 1,335.00 | 1,335.00 | 1,325.00 | 1,325.00 | 921.23 | 172 |
| 2021-11-11 | 1,330.00 | 1,345.00 | 1,325.00 | 1,345.00 | 935.13 | 370 |
| 2021-11-10 | 1,330.00 | 1,350.00 | 1,325.00 | 1,350.00 | 938.61 | 808 |
| 2021-11-09 | 1,325.00 | 1,340.00 | 1,315.00 | 1,340.00 | 931.66 | 516 |
| 2021-11-08 | 1,315.00 | 1,335.00 | 1,315.00 | 1,320.00 | 917.75 | 252 |
| 2021-11-05 | 1,325.00 | 1,330.00 | 1,320.00 | 1,330.00 | 924.71 | 364 |
| 2021-11-04 | 1,320.00 | 1,340.00 | 1,320.00 | 1,340.00 | 931.66 | 754 |
| 2021-11-03 | 1,325.00 | 1,325.00 | 1,305.00 | 1,325.00 | 921.23 | 253 |
| 2021-11-02 | 1,330.00 | 1,330.00 | 1,310.00 | 1,330.00 | 924.71 | 204 |
| 2021-11-01 | 1,330.00 | 1,340.00 | 1,315.00 | 1,330.00 | 924.71 | 380 |
| 2021-10-29 | 1,375.00 | 1,375.00 | 1,300.00 | 1,305.00 | 907.32 | 460 |
| 2021-10-28 | 1,345.00 | 1,345.00 | 1,320.00 | 1,325.00 | 921.23 | 156 |
| 2021-10-27 | 1,345.00 | 1,370.00 | 1,330.00 | 1,330.00 | 924.71 | 317 |
| 2021-10-26 | 1,375.00 | 1,375.00 | 1,345.00 | 1,350.00 | 938.61 | 1,019 |
| 2021-10-25 | 1,365.00 | 1,380.00 | 1,365.00 | 1,365.00 | 949.04 | 570 |
| 2021-10-22 | 1,375.00 | 1,385.00 | 1,355.00 | 1,370.00 | 952.52 | 725 |
| 2021-10-21 | 1,405.00 | 1,415.00 | 1,380.00 | 1,380.00 | 959.47 | 690 |
| 2021-10-20 | 1,400.00 | 1,400.00 | 1,380.00 | 1,385.00 | 962.95 | 349 |
| 2021-10-19 | 1,360.00 | 1,405.00 | 1,340.00 | 1,405.00 | 976.85 | 1,983 |
| 2021-10-18 | 1,330.00 | 1,365.00 | 1,325.00 | 1,360.00 | 945.56 | 1,563 |
| 2021-10-15 | 1,255.00 | 1,350.00 | 1,255.00 | 1,340.00 | 931.66 | 2,996 |
| 2021-10-14 | 1,250.00 | 1,265.00 | 1,245.00 | 1,265.00 | 879.51 | 503 |
← NewerPage 22 of 22 · 1,286 trading days
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.