Compagnie de l'Odet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1,316.00 | 1,316.00 | 1,306.00 | 1,308.00 | 919.74 | 207 |
| 2026-02-02 | 1,310.00 | 1,316.00 | 1,300.00 | 1,308.00 | 919.74 | 163 |
| 2026-01-30 | 1,320.00 | 1,320.00 | 1,308.00 | 1,318.00 | 926.77 | 584 |
| 2026-01-29 | 1,318.00 | 1,320.00 | 1,308.00 | 1,316.00 | 925.36 | 477 |
| 2026-01-28 | 1,316.00 | 1,320.00 | 1,308.00 | 1,318.00 | 926.77 | 180 |
| 2026-01-27 | 1,318.00 | 1,318.00 | 1,306.00 | 1,316.00 | 925.36 | 258 |
| 2026-01-26 | 1,320.00 | 1,322.00 | 1,312.00 | 1,318.00 | 926.77 | 275 |
| 2026-01-23 | 1,312.00 | 1,328.00 | 1,308.00 | 1,328.00 | 933.80 | 360 |
| 2026-01-22 | 1,338.00 | 1,338.00 | 1,316.00 | 1,316.00 | 925.36 | 104 |
| 2026-01-21 | 1,306.00 | 1,330.00 | 1,306.00 | 1,330.00 | 935.21 | 209 |
| 2026-01-20 | 1,322.00 | 1,322.00 | 1,306.00 | 1,306.00 | 918.33 | 127 |
| 2026-01-19 | 1,330.00 | 1,332.00 | 1,316.00 | 1,328.00 | 933.80 | 320 |
| 2026-01-16 | 1,330.00 | 1,334.00 | 1,324.00 | 1,332.00 | 936.61 | 231 |
| 2026-01-15 | 1,328.00 | 1,336.00 | 1,326.00 | 1,332.00 | 936.61 | 56 |
| 2026-01-14 | 1,334.00 | 1,342.00 | 1,326.00 | 1,342.00 | 943.64 | 854 |
| 2026-01-13 | 1,336.00 | 1,344.00 | 1,328.00 | 1,334.00 | 938.02 | 61 |
| 2026-01-12 | 1,354.00 | 1,354.00 | 1,336.00 | 1,338.00 | 940.83 | 82 |
| 2026-01-09 | 1,336.00 | 1,350.00 | 1,326.00 | 1,350.00 | 949.27 | 334 |
| 2026-01-08 | 1,352.00 | 1,352.00 | 1,324.00 | 1,330.00 | 935.21 | 190 |
| 2026-01-07 | 1,344.00 | 1,352.00 | 1,338.00 | 1,352.00 | 950.68 | 186 |
| 2026-01-06 | 1,360.00 | 1,360.00 | 1,340.00 | 1,346.00 | 946.46 | 92 |
| 2026-01-05 | 1,352.00 | 1,366.00 | 1,340.00 | 1,360.00 | 956.30 | 336 |
| 2026-01-02 | 1,348.00 | 1,364.00 | 1,344.00 | 1,350.00 | 949.27 | 275 |
| 2025-12-31 | 1,340.00 | 1,348.00 | 1,332.00 | 1,342.00 | 943.64 | 277 |
| 2025-12-30 | 1,336.00 | 1,348.00 | 1,328.00 | 1,344.00 | 945.05 | 270 |
| 2025-12-29 | 1,334.00 | 1,334.00 | 1,314.00 | 1,330.00 | 935.21 | 495 |
| 2025-12-24 | 1,330.00 | 1,330.00 | 1,326.00 | 1,328.00 | 933.80 | 22 |
| 2025-12-23 | 1,326.00 | 1,328.00 | 1,318.00 | 1,324.00 | 930.99 | 326 |
| 2025-12-22 | 1,328.00 | 1,328.00 | 1,326.00 | 1,326.00 | 932.39 | 725 |
| 2025-12-19 | 1,328.00 | 1,332.00 | 1,324.00 | 1,332.00 | 936.61 | 162 |
| 2025-12-18 | 1,336.00 | 1,336.00 | 1,322.00 | 1,336.00 | 939.43 | 263 |
| 2025-12-17 | 1,328.00 | 1,344.00 | 1,328.00 | 1,340.00 | 942.24 | 147 |
| 2025-12-16 | 1,332.00 | 1,344.00 | 1,326.00 | 1,336.00 | 939.43 | 2,282 |
| 2025-12-15 | 1,332.00 | 1,348.00 | 1,328.00 | 1,346.00 | 946.46 | 1,291 |
| 2025-12-12 | 1,350.00 | 1,360.00 | 1,334.00 | 1,334.00 | 938.02 | 94 |
| 2025-12-11 | 1,330.00 | 1,344.00 | 1,326.00 | 1,342.00 | 943.64 | 250 |
| 2025-12-10 | 1,330.00 | 1,342.00 | 1,330.00 | 1,330.00 | 935.21 | 144 |
| 2025-12-09 | 1,336.00 | 1,344.00 | 1,324.00 | 1,328.00 | 933.80 | 266 |
| 2025-12-08 | 1,350.00 | 1,362.00 | 1,336.00 | 1,338.00 | 940.83 | 170 |
| 2025-12-05 | 1,350.00 | 1,370.00 | 1,350.00 | 1,358.00 | 954.90 | 163 |
| 2025-12-04 | 1,350.00 | 1,356.00 | 1,346.00 | 1,348.00 | 947.86 | 131 |
| 2025-12-03 | 1,346.00 | 1,362.00 | 1,332.00 | 1,350.00 | 949.27 | 166 |
| 2025-12-02 | 1,376.00 | 1,376.00 | 1,344.00 | 1,350.00 | 949.27 | 236 |
| 2025-12-01 | 1,330.00 | 1,378.00 | 1,330.00 | 1,370.00 | 963.33 | 276 |
| 2025-11-28 | 1,350.00 | 1,368.00 | 1,348.00 | 1,366.00 | 960.52 | 198 |
| 2025-11-27 | 1,328.00 | 1,346.00 | 1,328.00 | 1,340.00 | 942.24 | 125 |
| 2025-11-26 | 1,322.00 | 1,338.00 | 1,320.00 | 1,330.00 | 935.21 | 192 |
| 2025-11-25 | 1,292.00 | 1,324.00 | 1,292.00 | 1,320.00 | 928.18 | 150 |
| 2025-11-24 | 1,312.00 | 1,320.00 | 1,310.00 | 1,310.00 | 921.14 | 129 |
| 2025-11-21 | 1,300.00 | 1,326.00 | 1,298.00 | 1,310.00 | 921.14 | 310 |
| 2025-11-20 | 1,356.00 | 1,360.00 | 1,318.00 | 1,318.00 | 926.77 | 470 |
| 2025-11-19 | 1,302.00 | 1,376.00 | 1,302.00 | 1,360.00 | 956.30 | 802 |
| 2025-11-18 | 1,324.00 | 1,324.00 | 1,296.00 | 1,308.00 | 919.74 | 315 |
| 2025-11-17 | 1,322.00 | 1,326.00 | 1,312.00 | 1,324.00 | 930.99 | 354 |
| 2025-11-14 | 1,322.00 | 1,322.00 | 1,306.00 | 1,318.00 | 926.77 | 145 |
| 2025-11-13 | 1,326.00 | 1,340.00 | 1,322.00 | 1,322.00 | 929.58 | 185 |
| 2025-11-12 | 1,324.00 | 1,350.00 | 1,324.00 | 1,332.00 | 936.61 | 365 |
| 2025-11-11 | 1,312.00 | 1,336.00 | 1,312.00 | 1,328.00 | 933.80 | 188 |
| 2025-11-10 | 1,280.00 | 1,308.00 | 1,280.00 | 1,298.00 | 912.71 | 180 |
| 2025-11-07 | 1,290.00 | 1,292.00 | 1,268.00 | 1,274.00 | 895.83 | 199 |
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.