Compagnie de l'Odet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,288.00 | 1,298.00 | 1,288.00 | 1,290.00 | 907.08 | 110 |
| 2025-11-05 | 1,286.00 | 1,294.00 | 1,284.00 | 1,294.00 | 909.89 | 70 |
| 2025-11-04 | 1,290.00 | 1,292.00 | 1,280.00 | 1,286.00 | 904.27 | 160 |
| 2025-11-03 | 1,318.00 | 1,320.00 | 1,292.00 | 1,292.00 | 908.49 | 134 |
| 2025-10-31 | 1,312.00 | 1,312.00 | 1,294.00 | 1,300.00 | 914.11 | 252 |
| 2025-10-30 | 1,294.00 | 1,316.00 | 1,294.00 | 1,302.00 | 915.52 | 264 |
| 2025-10-29 | 1,304.00 | 1,304.00 | 1,294.00 | 1,300.00 | 914.11 | 156 |
| 2025-10-28 | 1,296.00 | 1,306.00 | 1,288.00 | 1,302.00 | 915.52 | 593 |
| 2025-10-27 | 1,334.00 | 1,334.00 | 1,294.00 | 1,298.00 | 912.71 | 364 |
| 2025-10-24 | 1,350.00 | 1,350.00 | 1,306.00 | 1,324.00 | 930.99 | 305 |
| 2025-10-23 | 1,326.00 | 1,356.00 | 1,326.00 | 1,340.00 | 942.24 | 153 |
| 2025-10-22 | 1,312.00 | 1,330.00 | 1,310.00 | 1,324.00 | 930.99 | 62 |
| 2025-10-21 | 1,312.00 | 1,314.00 | 1,296.00 | 1,304.00 | 916.92 | 228 |
| 2025-10-20 | 1,300.00 | 1,312.00 | 1,300.00 | 1,312.00 | 922.55 | 32 |
| 2025-10-17 | 1,320.00 | 1,322.00 | 1,300.00 | 1,312.00 | 922.55 | 387 |
| 2025-10-16 | 1,334.00 | 1,334.00 | 1,322.00 | 1,322.00 | 929.58 | 41 |
| 2025-10-15 | 1,330.00 | 1,340.00 | 1,320.00 | 1,332.00 | 936.61 | 229 |
| 2025-10-14 | 1,320.00 | 1,336.00 | 1,320.00 | 1,332.00 | 936.61 | 173 |
| 2025-10-13 | 1,326.00 | 1,342.00 | 1,322.00 | 1,328.00 | 933.80 | 251 |
| 2025-10-10 | 1,346.00 | 1,358.00 | 1,326.00 | 1,326.00 | 932.39 | 150 |
| 2025-10-09 | 1,342.00 | 1,364.00 | 1,342.00 | 1,342.00 | 943.64 | 160 |
| 2025-10-08 | 1,364.00 | 1,368.00 | 1,354.00 | 1,360.00 | 956.30 | 151 |
| 2025-10-07 | 1,348.00 | 1,366.00 | 1,346.00 | 1,362.00 | 957.71 | 149 |
| 2025-10-06 | 1,376.00 | 1,380.00 | 1,342.00 | 1,342.00 | 943.64 | 304 |
| 2025-10-03 | 1,374.00 | 1,398.00 | 1,368.00 | 1,380.00 | 970.36 | 221 |
| 2025-10-02 | 1,380.00 | 1,386.00 | 1,374.00 | 1,380.00 | 970.36 | 188 |
| 2025-10-01 | 1,370.00 | 1,374.00 | 1,370.00 | 1,374.00 | 966.15 | 260 |
| 2025-09-30 | 1,360.00 | 1,388.00 | 1,360.00 | 1,364.00 | 959.11 | 156 |
| 2025-09-29 | 1,366.00 | 1,378.00 | 1,362.00 | 1,366.00 | 960.52 | 180 |
| 2025-09-26 | 1,364.00 | 1,366.00 | 1,356.00 | 1,366.00 | 960.52 | 146 |
| 2025-09-25 | 1,376.00 | 1,384.00 | 1,364.00 | 1,364.00 | 959.11 | 182 |
| 2025-09-24 | 1,384.00 | 1,392.00 | 1,380.00 | 1,380.00 | 970.36 | 174 |
| 2025-09-23 | 1,372.00 | 1,398.00 | 1,372.00 | 1,388.00 | 975.99 | 268 |
| 2025-09-22 | 1,376.00 | 1,390.00 | 1,368.00 | 1,384.00 | 973.18 | 318 |
| 2025-09-19 | 1,404.00 | 1,404.00 | 1,370.00 | 1,376.00 | 967.55 | 1,004 |
| 2025-09-18 | 1,432.00 | 1,432.00 | 1,404.00 | 1,408.00 | 990.05 | 183 |
| 2025-09-17 | 1,438.00 | 1,446.00 | 1,432.00 | 1,432.00 | 1,006.93 | 179 |
| 2025-09-16 | 1,438.00 | 1,450.00 | 1,436.00 | 1,436.00 | 1,009.74 | 137 |
| 2025-09-15 | 1,438.00 | 1,474.00 | 1,438.00 | 1,444.00 | 1,015.37 | 204 |
| 2025-09-12 | 1,448.00 | 1,460.00 | 1,445.00 | 1,460.00 | 1,026.62 | 192 |
| 2025-09-11 | 1,460.00 | 1,462.00 | 1,446.00 | 1,446.00 | 1,016.77 | 205 |
| 2025-09-10 | 1,438.00 | 1,460.00 | 1,432.00 | 1,450.00 | 1,019.59 | 112 |
| 2025-09-09 | 1,434.00 | 1,452.00 | 1,428.00 | 1,450.00 | 1,019.59 | 230 |
| 2025-09-08 | 1,418.00 | 1,426.00 | 1,406.00 | 1,426.00 | 1,002.71 | 344 |
| 2025-09-05 | 1,422.00 | 1,430.00 | 1,412.00 | 1,418.00 | 997.09 | 248 |
| 2025-09-04 | 1,426.00 | 1,428.00 | 1,414.00 | 1,418.00 | 997.09 | 219 |
| 2025-09-03 | 1,430.00 | 1,446.00 | 1,422.00 | 1,422.00 | 999.90 | 222 |
| 2025-09-02 | 1,454.00 | 1,454.00 | 1,420.00 | 1,422.00 | 999.90 | 343 |
| 2025-09-01 | 1,452.00 | 1,462.00 | 1,446.00 | 1,448.00 | 1,018.18 | 224 |
| 2025-08-29 | 1,480.00 | 1,486.00 | 1,450.00 | 1,450.00 | 1,019.59 | 215 |
| 2025-08-28 | 1,460.00 | 1,494.00 | 1,460.00 | 1,480.00 | 1,040.68 | 183 |
| 2025-08-27 | 1,460.00 | 1,498.00 | 1,460.00 | 1,480.00 | 1,040.68 | 291 |
| 2025-08-26 | 1,462.00 | 1,488.00 | 1,432.00 | 1,474.00 | 1,036.46 | 668 |
| 2025-08-25 | 1,460.00 | 1,468.00 | 1,460.00 | 1,464.00 | 1,029.43 | 248 |
| 2025-08-22 | 1,458.00 | 1,468.00 | 1,458.00 | 1,460.00 | 1,026.62 | 142 |
| 2025-08-21 | 1,464.00 | 1,466.00 | 1,452.00 | 1,458.00 | 1,025.21 | 128 |
| 2025-08-20 | 1,454.00 | 1,460.00 | 1,454.00 | 1,460.00 | 1,026.62 | 10 |
| 2025-08-19 | 1,458.00 | 1,466.00 | 1,456.00 | 1,460.00 | 1,026.62 | 209 |
| 2025-08-18 | 1,450.00 | 1,456.00 | 1,442.00 | 1,450.00 | 1,019.59 | 239 |
| 2025-08-15 | 1,458.00 | 1,460.00 | 1,448.00 | 1,452.00 | 1,020.99 | 119 |
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.