Compagnie de l'Odet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1,452.00 | 1,470.00 | 1,418.00 | 1,434.00 | 1,005.35 | 333 |
| 2025-05-22 | 1,462.00 | 1,462.00 | 1,450.00 | 1,450.00 | 1,016.57 | 198 |
| 2025-05-21 | 1,488.00 | 1,492.00 | 1,470.00 | 1,470.00 | 1,030.59 | 270 |
| 2025-05-20 | 1,464.00 | 1,484.00 | 1,464.00 | 1,482.00 | 1,039.00 | 144 |
| 2025-05-19 | 1,422.00 | 1,488.00 | 1,390.00 | 1,468.00 | 1,029.19 | 358 |
| 2025-05-16 | 1,466.00 | 1,472.00 | 1,458.00 | 1,462.00 | 1,024.98 | 214 |
| 2025-05-15 | 1,462.00 | 1,476.00 | 1,456.00 | 1,456.00 | 1,020.77 | 243 |
| 2025-05-14 | 1,464.00 | 1,476.00 | 1,464.00 | 1,466.00 | 1,027.78 | 170 |
| 2025-05-13 | 1,456.00 | 1,476.00 | 1,456.00 | 1,464.00 | 1,026.38 | 214 |
| 2025-05-12 | 1,450.00 | 1,480.00 | 1,450.00 | 1,454.00 | 1,019.37 | 261 |
| 2025-05-09 | 1,424.00 | 1,450.00 | 1,424.00 | 1,448.00 | 1,015.17 | 217 |
| 2025-05-08 | 1,402.00 | 1,432.00 | 1,402.00 | 1,416.00 | 992.73 | 398 |
| 2025-05-07 | 1,402.00 | 1,410.00 | 1,398.00 | 1,398.00 | 980.11 | 310 |
| 2025-05-06 | 1,408.00 | 1,408.00 | 1,394.00 | 1,402.00 | 982.92 | 252 |
| 2025-05-05 | 1,394.00 | 1,408.00 | 1,394.00 | 1,404.00 | 984.32 | 367 |
| 2025-05-02 | 1,392.00 | 1,402.00 | 1,388.00 | 1,392.00 | 975.90 | 414 |
| 2025-04-30 | 1,364.00 | 1,384.00 | 1,360.00 | 1,370.00 | 960.48 | 409 |
| 2025-04-29 | 1,366.00 | 1,368.00 | 1,356.00 | 1,366.00 | 957.68 | 223 |
| 2025-04-28 | 1,350.00 | 1,362.00 | 1,332.00 | 1,356.00 | 950.67 | 249 |
| 2025-04-25 | 1,346.00 | 1,346.00 | 1,334.00 | 1,334.00 | 935.24 | 276 |
| 2025-04-24 | 1,330.00 | 1,342.00 | 1,326.00 | 1,342.00 | 940.85 | 281 |
| 2025-04-23 | 1,334.00 | 1,344.00 | 1,324.00 | 1,330.00 | 932.44 | 522 |
| 2025-04-22 | 1,358.00 | 1,368.00 | 1,340.00 | 1,344.00 | 942.25 | 675 |
| 2025-04-17 | 1,364.00 | 1,382.00 | 1,358.00 | 1,378.00 | 966.09 | 302 |
| 2025-04-16 | 1,352.00 | 1,370.00 | 1,344.00 | 1,370.00 | 960.48 | 564 |
| 2025-04-15 | 1,338.00 | 1,356.00 | 1,336.00 | 1,356.00 | 950.67 | 702 |
| 2025-04-14 | 1,354.00 | 1,354.00 | 1,330.00 | 1,338.00 | 938.05 | 710 |
| 2025-04-11 | 1,354.00 | 1,354.00 | 1,318.00 | 1,324.00 | 928.23 | 333 |
| 2025-04-10 | 1,388.00 | 1,388.00 | 1,328.00 | 1,328.00 | 931.04 | 626 |
| 2025-04-09 | 1,308.00 | 1,326.00 | 1,298.00 | 1,304.00 | 914.21 | 488 |
| 2025-04-08 | 1,306.00 | 1,356.00 | 1,306.00 | 1,346.00 | 943.65 | 526 |
| 2025-04-07 | 1,292.00 | 1,344.00 | 1,252.00 | 1,304.00 | 914.21 | 1,133 |
| 2025-04-04 | 1,386.00 | 1,390.00 | 1,326.00 | 1,330.00 | 932.44 | 717 |
| 2025-04-03 | 1,390.00 | 1,420.00 | 1,380.00 | 1,390.00 | 974.50 | 529 |
| 2025-04-02 | 1,422.00 | 1,424.00 | 1,410.00 | 1,414.00 | 991.33 | 668 |
| 2025-04-01 | 1,416.00 | 1,430.00 | 1,410.00 | 1,420.00 | 995.53 | 178 |
| 2025-03-31 | 1,442.00 | 1,442.00 | 1,408.00 | 1,412.00 | 989.93 | 645 |
| 2025-03-28 | 1,450.00 | 1,450.00 | 1,434.00 | 1,446.00 | 1,013.76 | 90 |
| 2025-03-27 | 1,452.00 | 1,454.00 | 1,446.00 | 1,454.00 | 1,019.37 | 139 |
| 2025-03-26 | 1,474.00 | 1,474.00 | 1,452.00 | 1,460.00 | 1,023.58 | 272 |
| 2025-03-25 | 1,450.00 | 1,458.00 | 1,440.00 | 1,450.00 | 1,016.57 | 273 |
| 2025-03-24 | 1,456.00 | 1,464.00 | 1,444.00 | 1,444.00 | 1,012.36 | 359 |
| 2025-03-21 | 1,426.00 | 1,446.00 | 1,420.00 | 1,444.00 | 1,012.36 | 471 |
| 2025-03-20 | 1,454.00 | 1,460.00 | 1,424.00 | 1,428.00 | 1,001.14 | 480 |
| 2025-03-19 | 1,456.00 | 1,464.00 | 1,454.00 | 1,454.00 | 1,019.37 | 419 |
| 2025-03-18 | 1,480.00 | 1,484.00 | 1,418.00 | 1,446.00 | 1,013.76 | 2,126 |
| 2025-03-17 | 1,460.00 | 1,484.00 | 1,460.00 | 1,482.00 | 1,039.00 | 112 |
| 2025-03-14 | 1,480.00 | 1,480.00 | 1,450.00 | 1,460.00 | 1,023.58 | 428 |
| 2025-03-13 | 1,472.00 | 1,494.00 | 1,472.00 | 1,482.00 | 1,039.00 | 134 |
| 2025-03-12 | 1,480.00 | 1,480.00 | 1,466.00 | 1,474.00 | 1,033.39 | 127 |
| 2025-03-11 | 1,510.00 | 1,510.00 | 1,460.00 | 1,474.00 | 1,033.39 | 368 |
| 2025-03-10 | 1,500.00 | 1,508.00 | 1,488.00 | 1,494.00 | 1,047.41 | 152 |
| 2025-03-07 | 1,494.00 | 1,520.00 | 1,490.00 | 1,504.00 | 1,054.43 | 324 |
| 2025-03-06 | 1,494.00 | 1,506.00 | 1,492.00 | 1,500.00 | 1,051.62 | 153 |
| 2025-03-05 | 1,484.00 | 1,510.00 | 1,484.00 | 1,492.00 | 1,046.01 | 102 |
| 2025-03-04 | 1,508.00 | 1,512.00 | 1,484.00 | 1,490.00 | 1,044.61 | 163 |
| 2025-03-03 | 1,504.00 | 1,520.00 | 1,504.00 | 1,514.00 | 1,061.44 | 193 |
| 2025-02-28 | 1,510.00 | 1,518.00 | 1,504.00 | 1,510.00 | 1,058.63 | 198 |
| 2025-02-27 | 1,514.00 | 1,518.00 | 1,506.00 | 1,512.00 | 1,060.03 | 261 |
| 2025-02-26 | 1,520.00 | 1,520.00 | 1,512.00 | 1,516.00 | 1,062.84 | 82 |
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.