Compagnie de l'Odet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1,440.00 | 1,442.00 | 1,410.00 | 1,422.00 | 999.90 | 757 |
| 2026-04-29 | 1,442.00 | 1,446.00 | 1,436.00 | 1,442.00 | 1,013.96 | 647 |
| 2026-04-28 | 1,438.00 | 1,454.00 | 1,434.00 | 1,444.00 | 1,015.37 | 345 |
| 2026-04-27 | 1,430.00 | 1,442.00 | 1,430.00 | 1,432.00 | 1,006.93 | 259 |
| 2026-04-24 | 1,422.00 | 1,446.00 | 1,422.00 | 1,436.00 | 1,009.74 | 1,547 |
| 2026-04-23 | 1,408.00 | 1,426.00 | 1,404.00 | 1,418.00 | 997.09 | 798 |
| 2026-04-22 | 1,398.00 | 1,430.00 | 1,398.00 | 1,420.00 | 998.49 | 238 |
| 2026-04-21 | 1,392.00 | 1,420.00 | 1,390.00 | 1,406.00 | 988.65 | 1,080 |
| 2026-04-20 | 1,380.00 | 1,414.00 | 1,380.00 | 1,410.00 | 991.46 | 324 |
| 2026-04-17 | 1,394.00 | 1,430.00 | 1,394.00 | 1,418.00 | 997.09 | 646 |
| 2026-04-16 | 1,382.00 | 1,414.00 | 1,378.00 | 1,400.00 | 984.43 | 584 |
| 2026-04-15 | 1,376.00 | 1,386.00 | 1,370.00 | 1,370.00 | 963.33 | 202 |
| 2026-04-14 | 1,354.00 | 1,376.00 | 1,354.00 | 1,374.00 | 966.15 | 172 |
| 2026-04-13 | 1,364.00 | 1,364.00 | 1,338.00 | 1,350.00 | 949.27 | 234 |
| 2026-04-10 | 1,350.00 | 1,380.00 | 1,350.00 | 1,366.00 | 960.52 | 281 |
| 2026-04-09 | 1,384.00 | 1,386.00 | 1,350.00 | 1,350.00 | 949.27 | 547 |
| 2026-04-08 | 1,380.00 | 1,388.00 | 1,368.00 | 1,384.00 | 973.18 | 585 |
| 2026-04-07 | 1,336.00 | 1,400.00 | 1,334.00 | 1,364.00 | 959.11 | 1,706 |
| 2026-04-02 | 1,288.00 | 1,294.00 | 1,274.00 | 1,280.00 | 900.05 | 425 |
| 2026-04-01 | 1,302.00 | 1,304.00 | 1,292.00 | 1,296.00 | 911.30 | 319 |
| 2026-03-31 | 1,300.00 | 1,310.00 | 1,288.00 | 1,296.00 | 911.30 | 283 |
| 2026-03-30 | 1,284.00 | 1,302.00 | 1,274.00 | 1,298.00 | 912.71 | 312 |
| 2026-03-27 | 1,276.00 | 1,292.00 | 1,270.00 | 1,288.00 | 905.67 | 382 |
| 2026-03-26 | 1,274.00 | 1,286.00 | 1,260.00 | 1,264.00 | 888.80 | 314 |
| 2026-03-25 | 1,256.00 | 1,290.00 | 1,254.00 | 1,264.00 | 888.80 | 380 |
| 2026-03-24 | 1,260.00 | 1,260.00 | 1,236.00 | 1,252.00 | 880.36 | 252 |
| 2026-03-23 | 1,216.00 | 1,278.00 | 1,216.00 | 1,248.00 | 877.55 | 954 |
| 2026-03-20 | 1,222.00 | 1,232.00 | 1,182.00 | 1,224.00 | 860.67 | 1,900 |
| 2026-03-19 | 1,198.00 | 1,214.00 | 1,138.00 | 1,200.00 | 843.80 | 999 |
| 2026-03-18 | 1,242.00 | 1,280.00 | 1,192.00 | 1,196.00 | 840.98 | 1,732 |
| 2026-03-17 | 1,114.00 | 1,118.00 | 1,098.00 | 1,098.00 | 772.07 | 324 |
| 2026-03-16 | 1,120.00 | 1,134.00 | 1,112.00 | 1,122.00 | 788.95 | 230 |
| 2026-03-13 | 1,126.00 | 1,136.00 | 1,110.00 | 1,126.00 | 791.76 | 416 |
| 2026-03-12 | 1,148.00 | 1,158.00 | 1,126.00 | 1,130.00 | 794.57 | 201 |
| 2026-03-11 | 1,190.00 | 1,190.00 | 1,150.00 | 1,152.00 | 810.04 | 1,072 |
| 2026-03-10 | 1,202.00 | 1,204.00 | 1,184.00 | 1,184.00 | 832.54 | 283 |
| 2026-03-09 | 1,174.00 | 1,196.00 | 1,162.00 | 1,182.00 | 831.14 | 426 |
| 2026-03-06 | 1,236.00 | 1,242.00 | 1,190.00 | 1,200.00 | 843.80 | 529 |
| 2026-03-05 | 1,256.00 | 1,256.00 | 1,232.00 | 1,232.00 | 866.30 | 288 |
| 2026-03-04 | 1,242.00 | 1,260.00 | 1,236.00 | 1,236.00 | 869.11 | 152 |
| 2026-03-03 | 1,288.00 | 1,288.00 | 1,244.00 | 1,248.00 | 877.55 | 480 |
| 2026-03-02 | 1,284.00 | 1,310.00 | 1,280.00 | 1,290.00 | 907.08 | 606 |
| 2026-02-27 | 1,296.00 | 1,318.00 | 1,264.00 | 1,318.00 | 926.77 | 354 |
| 2026-02-26 | 1,300.00 | 1,308.00 | 1,292.00 | 1,308.00 | 919.74 | 206 |
| 2026-02-25 | 1,306.00 | 1,310.00 | 1,292.00 | 1,292.00 | 908.49 | 90 |
| 2026-02-24 | 1,306.00 | 1,308.00 | 1,290.00 | 1,300.00 | 914.11 | 237 |
| 2026-02-23 | 1,302.00 | 1,316.00 | 1,300.00 | 1,306.00 | 918.33 | 183 |
| 2026-02-20 | 1,312.00 | 1,318.00 | 1,308.00 | 1,312.00 | 922.55 | 162 |
| 2026-02-19 | 1,310.00 | 1,314.00 | 1,294.00 | 1,314.00 | 923.96 | 444 |
| 2026-02-18 | 1,304.00 | 1,316.00 | 1,304.00 | 1,304.00 | 916.92 | 84 |
| 2026-02-17 | 1,302.00 | 1,302.00 | 1,290.00 | 1,298.00 | 912.71 | 199 |
| 2026-02-16 | 1,298.00 | 1,304.00 | 1,294.00 | 1,294.00 | 909.89 | 227 |
| 2026-02-13 | 1,308.00 | 1,312.00 | 1,296.00 | 1,300.00 | 914.11 | 248 |
| 2026-02-12 | 1,320.00 | 1,324.00 | 1,310.00 | 1,310.00 | 921.14 | 257 |
| 2026-02-11 | 1,328.00 | 1,330.00 | 1,318.00 | 1,320.00 | 928.18 | 142 |
| 2026-02-10 | 1,318.00 | 1,340.00 | 1,314.00 | 1,326.00 | 932.39 | 194 |
| 2026-02-09 | 1,324.00 | 1,324.00 | 1,310.00 | 1,316.00 | 925.36 | 46 |
| 2026-02-06 | 1,316.00 | 1,324.00 | 1,298.00 | 1,320.00 | 928.18 | 304 |
| 2026-02-05 | 1,322.00 | 1,324.00 | 1,316.00 | 1,320.00 | 928.18 | 145 |
| 2026-02-04 | 1,312.00 | 1,326.00 | 1,308.00 | 1,326.00 | 932.39 | 319 |
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.