Compagnie de l'Odet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1,458.00 | 1,460.00 | 1,448.00 | 1,452.00 | 1,020.99 | 119 |
| 2025-08-14 | 1,448.00 | 1,460.00 | 1,448.00 | 1,448.00 | 1,018.18 | 43 |
| 2025-08-13 | 1,469.00 | 1,469.00 | 1,444.00 | 1,448.00 | 1,018.18 | 112 |
| 2025-08-12 | 1,460.00 | 1,462.00 | 1,450.00 | 1,454.00 | 1,022.40 | 204 |
| 2025-08-11 | 1,454.00 | 1,472.00 | 1,454.00 | 1,458.00 | 1,025.21 | 132 |
| 2025-08-08 | 1,470.00 | 1,478.00 | 1,462.00 | 1,466.00 | 1,030.84 | 107 |
| 2025-08-07 | 1,448.00 | 1,480.00 | 1,448.00 | 1,460.00 | 1,026.62 | 225 |
| 2025-08-06 | 1,452.00 | 1,456.00 | 1,450.00 | 1,454.00 | 1,022.40 | 170 |
| 2025-08-05 | 1,444.00 | 1,458.00 | 1,444.00 | 1,452.00 | 1,020.99 | 160 |
| 2025-08-04 | 1,438.00 | 1,458.00 | 1,430.00 | 1,442.00 | 1,013.96 | 153 |
| 2025-08-01 | 1,466.00 | 1,468.00 | 1,426.00 | 1,436.00 | 1,009.74 | 319 |
| 2025-07-31 | 1,482.00 | 1,482.00 | 1,470.00 | 1,474.00 | 1,036.46 | 288 |
| 2025-07-30 | 1,480.00 | 1,490.00 | 1,480.00 | 1,482.00 | 1,042.09 | 162 |
| 2025-07-29 | 1,472.00 | 1,480.00 | 1,468.00 | 1,472.00 | 1,035.06 | 128 |
| 2025-07-28 | 1,488.00 | 1,502.00 | 1,464.00 | 1,464.00 | 1,029.43 | 303 |
| 2025-07-25 | 1,480.00 | 1,496.00 | 1,480.00 | 1,490.00 | 1,047.71 | 179 |
| 2025-07-24 | 1,466.00 | 1,490.00 | 1,466.00 | 1,488.00 | 1,046.31 | 125 |
| 2025-07-23 | 1,468.00 | 1,482.00 | 1,464.00 | 1,464.00 | 1,029.43 | 356 |
| 2025-07-22 | 1,476.00 | 1,478.00 | 1,462.00 | 1,464.00 | 1,029.43 | 216 |
| 2025-07-21 | 1,480.00 | 1,494.00 | 1,474.00 | 1,476.00 | 1,037.87 | 255 |
| 2025-07-18 | 1,482.00 | 1,498.00 | 1,478.00 | 1,486.00 | 1,044.90 | 172 |
| 2025-07-17 | 1,482.00 | 1,496.00 | 1,480.00 | 1,490.00 | 1,047.71 | 123 |
| 2025-07-16 | 1,490.00 | 1,490.00 | 1,474.00 | 1,476.00 | 1,037.87 | 109 |
| 2025-07-15 | 1,486.00 | 1,496.00 | 1,486.00 | 1,490.00 | 1,047.71 | 102 |
| 2025-07-14 | 1,490.00 | 1,496.00 | 1,482.00 | 1,496.00 | 1,051.93 | 96 |
| 2025-07-11 | 1,496.00 | 1,496.00 | 1,482.00 | 1,488.00 | 1,046.31 | 137 |
| 2025-07-10 | 1,482.00 | 1,498.00 | 1,482.00 | 1,496.00 | 1,051.93 | 212 |
| 2025-07-09 | 1,482.00 | 1,492.00 | 1,482.00 | 1,490.00 | 1,047.71 | 127 |
| 2025-07-08 | 1,466.00 | 1,480.00 | 1,458.00 | 1,476.00 | 1,037.87 | 636 |
| 2025-07-07 | 1,474.00 | 1,480.00 | 1,460.00 | 1,466.00 | 1,030.84 | 155 |
| 2025-07-04 | 1,472.00 | 1,482.00 | 1,470.00 | 1,474.00 | 1,036.46 | 130 |
| 2025-07-03 | 1,488.00 | 1,494.00 | 1,480.00 | 1,488.00 | 1,046.31 | 184 |
| 2025-07-02 | 1,490.00 | 1,492.00 | 1,480.00 | 1,482.00 | 1,042.09 | 234 |
| 2025-07-01 | 1,496.00 | 1,500.00 | 1,482.00 | 1,482.00 | 1,042.09 | 187 |
| 2025-06-30 | 1,486.00 | 1,494.00 | 1,480.00 | 1,492.00 | 1,049.12 | 298 |
| 2025-06-27 | 1,474.00 | 1,494.00 | 1,474.00 | 1,486.00 | 1,044.90 | 352 |
| 2025-06-26 | 1,478.00 | 1,484.00 | 1,466.00 | 1,472.00 | 1,035.06 | 227 |
| 2025-06-25 | 1,486.00 | 1,498.00 | 1,478.00 | 1,478.00 | 1,039.27 | 360 |
| 2025-06-24 | 1,484.00 | 1,486.00 | 1,476.00 | 1,484.00 | 1,043.49 | 280 |
| 2025-06-23 | 1,476.00 | 1,490.00 | 1,472.00 | 1,486.00 | 1,041.81 | 280 |
| 2025-06-20 | 1,492.00 | 1,494.00 | 1,468.00 | 1,476.00 | 1,034.80 | 202 |
| 2025-06-19 | 1,508.00 | 1,508.00 | 1,480.00 | 1,484.00 | 1,040.40 | 290 |
| 2025-06-18 | 1,488.00 | 1,514.00 | 1,488.00 | 1,490.00 | 1,044.61 | 414 |
| 2025-06-17 | 1,472.00 | 1,504.00 | 1,472.00 | 1,502.00 | 1,053.02 | 282 |
| 2025-06-16 | 1,464.00 | 1,492.00 | 1,464.00 | 1,480.00 | 1,037.60 | 323 |
| 2025-06-13 | 1,484.00 | 1,502.00 | 1,440.00 | 1,458.00 | 1,022.18 | 514 |
| 2025-06-12 | 1,490.00 | 1,506.00 | 1,434.00 | 1,444.00 | 1,012.36 | 849 |
| 2025-06-11 | 1,476.00 | 1,500.00 | 1,476.00 | 1,494.00 | 1,047.41 | 160 |
| 2025-06-10 | 1,490.00 | 1,496.00 | 1,474.00 | 1,474.00 | 1,033.39 | 386 |
| 2025-06-09 | 1,480.00 | 1,502.00 | 1,480.00 | 1,490.00 | 1,044.61 | 135 |
| 2025-06-06 | 1,476.00 | 1,500.00 | 1,476.00 | 1,494.00 | 1,047.41 | 208 |
| 2025-06-05 | 1,488.00 | 1,492.00 | 1,480.00 | 1,480.00 | 1,037.60 | 147 |
| 2025-06-04 | 1,474.00 | 1,484.00 | 1,474.00 | 1,474.00 | 1,033.39 | 190 |
| 2025-06-03 | 1,478.00 | 1,486.00 | 1,472.00 | 1,486.00 | 1,041.81 | 279 |
| 2025-06-02 | 1,460.00 | 1,480.00 | 1,454.00 | 1,476.00 | 1,034.80 | 227 |
| 2025-05-30 | 1,456.00 | 1,476.00 | 1,456.00 | 1,462.00 | 1,024.98 | 196 |
| 2025-05-29 | 1,468.00 | 1,474.00 | 1,458.00 | 1,458.00 | 1,022.18 | 141 |
| 2025-05-28 | 1,462.00 | 1,470.00 | 1,436.00 | 1,440.00 | 1,009.56 | 235 |
| 2025-05-27 | 1,460.00 | 1,478.00 | 1,456.00 | 1,456.00 | 1,020.77 | 191 |
| 2025-05-26 | 1,436.00 | 1,468.00 | 1,436.00 | 1,458.00 | 1,022.18 | 326 |
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.