Compagnie de l'Odet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1,524.00 | 1,528.00 | 1,510.00 | 1,514.00 | 1,061.44 | 148 |
| 2025-02-24 | 1,516.00 | 1,538.00 | 1,516.00 | 1,528.00 | 1,071.25 | 179 |
| 2025-02-21 | 1,510.00 | 1,526.00 | 1,510.00 | 1,520.00 | 1,065.64 | 143 |
| 2025-02-20 | 1,516.00 | 1,530.00 | 1,512.00 | 1,512.00 | 1,060.03 | 152 |
| 2025-02-19 | 1,518.00 | 1,522.00 | 1,508.00 | 1,516.00 | 1,062.84 | 84 |
| 2025-02-18 | 1,516.00 | 1,526.00 | 1,512.00 | 1,520.00 | 1,065.64 | 330 |
| 2025-02-17 | 1,520.00 | 1,522.00 | 1,510.00 | 1,514.00 | 1,061.44 | 484 |
| 2025-02-14 | 1,510.00 | 1,524.00 | 1,506.00 | 1,518.00 | 1,064.24 | 341 |
| 2025-02-13 | 1,520.00 | 1,528.00 | 1,514.00 | 1,514.00 | 1,061.44 | 340 |
| 2025-02-12 | 1,516.00 | 1,518.00 | 1,508.00 | 1,518.00 | 1,064.24 | 221 |
| 2025-02-11 | 1,514.00 | 1,518.00 | 1,510.00 | 1,512.00 | 1,060.03 | 129 |
| 2025-02-10 | 1,500.00 | 1,518.00 | 1,500.00 | 1,514.00 | 1,061.44 | 389 |
| 2025-02-07 | 1,488.00 | 1,502.00 | 1,486.00 | 1,502.00 | 1,053.02 | 363 |
| 2025-02-06 | 1,486.00 | 1,498.00 | 1,478.00 | 1,492.00 | 1,046.01 | 231 |
| 2025-02-05 | 1,496.00 | 1,496.00 | 1,480.00 | 1,486.00 | 1,041.81 | 182 |
| 2025-02-04 | 1,508.00 | 1,508.00 | 1,486.00 | 1,494.00 | 1,047.41 | 166 |
| 2025-02-03 | 1,484.00 | 1,508.00 | 1,470.00 | 1,508.00 | 1,057.23 | 348 |
| 2025-01-31 | 1,514.00 | 1,514.00 | 1,496.00 | 1,502.00 | 1,053.02 | 161 |
| 2025-01-30 | 1,510.00 | 1,518.00 | 1,500.00 | 1,518.00 | 1,064.24 | 270 |
| 2025-01-29 | 1,504.00 | 1,524.00 | 1,500.00 | 1,508.00 | 1,057.23 | 218 |
| 2025-01-28 | 1,514.00 | 1,524.00 | 1,504.00 | 1,516.00 | 1,062.84 | 355 |
| 2025-01-27 | 1,494.00 | 1,520.00 | 1,494.00 | 1,520.00 | 1,065.64 | 291 |
| 2025-01-24 | 1,498.00 | 1,502.00 | 1,486.00 | 1,494.00 | 1,047.41 | 246 |
| 2025-01-23 | 1,514.00 | 1,514.00 | 1,492.00 | 1,494.00 | 1,047.41 | 386 |
| 2025-01-22 | 1,530.00 | 1,530.00 | 1,506.00 | 1,508.00 | 1,057.23 | 283 |
| 2025-01-21 | 1,534.00 | 1,536.00 | 1,524.00 | 1,528.00 | 1,071.25 | 92 |
| 2025-01-20 | 1,536.00 | 1,540.00 | 1,520.00 | 1,536.00 | 1,076.86 | 863 |
| 2025-01-17 | 1,534.00 | 1,550.00 | 1,526.00 | 1,536.00 | 1,076.86 | 660 |
| 2025-01-16 | 1,562.00 | 1,564.00 | 1,538.00 | 1,540.00 | 1,079.66 | 519 |
| 2025-01-15 | 1,542.00 | 1,560.00 | 1,542.00 | 1,556.00 | 1,090.88 | 68 |
| 2025-01-14 | 1,526.00 | 1,550.00 | 1,526.00 | 1,542.00 | 1,081.07 | 312 |
| 2025-01-13 | 1,546.00 | 1,558.00 | 1,524.00 | 1,524.00 | 1,068.45 | 336 |
| 2025-01-10 | 1,574.00 | 1,576.00 | 1,544.00 | 1,544.00 | 1,082.47 | 298 |
| 2025-01-09 | 1,588.00 | 1,588.00 | 1,578.00 | 1,578.00 | 1,106.31 | 134 |
| 2025-01-08 | 1,604.00 | 1,606.00 | 1,584.00 | 1,590.00 | 1,114.72 | 170 |
| 2025-01-07 | 1,590.00 | 1,616.00 | 1,586.00 | 1,610.00 | 1,128.74 | 319 |
| 2025-01-06 | 1,578.00 | 1,600.00 | 1,578.00 | 1,600.00 | 1,121.73 | 263 |
| 2025-01-03 | 1,588.00 | 1,594.00 | 1,576.00 | 1,576.00 | 1,104.90 | 89 |
| 2025-01-02 | 1,582.00 | 1,600.00 | 1,574.00 | 1,598.00 | 1,120.33 | 174 |
| 2024-12-31 | 1,582.00 | 1,590.00 | 1,574.00 | 1,580.00 | 1,107.71 | 78 |
| 2024-12-30 | 1,588.00 | 1,596.00 | 1,574.00 | 1,574.00 | 1,103.50 | 212 |
| 2024-12-27 | 1,598.00 | 1,598.00 | 1,580.00 | 1,586.00 | 1,111.91 | 407 |
| 2024-12-24 | 1,560.00 | 1,594.00 | 1,560.00 | 1,586.00 | 1,111.91 | 144 |
| 2024-12-23 | 1,542.00 | 1,562.00 | 1,536.00 | 1,562.00 | 1,095.09 | 130 |
| 2024-12-20 | 1,552.00 | 1,552.00 | 1,538.00 | 1,546.00 | 1,083.87 | 655 |
| 2024-12-19 | 1,560.00 | 1,574.00 | 1,554.00 | 1,554.00 | 1,089.48 | 268 |
| 2024-12-18 | 1,560.00 | 1,590.00 | 1,560.00 | 1,588.00 | 1,113.32 | 189 |
| 2024-12-17 | 1,582.00 | 1,590.00 | 1,552.00 | 1,560.00 | 1,093.69 | 467 |
| 2024-12-16 | 1,658.00 | 1,658.00 | 1,562.00 | 1,580.00 | 1,107.71 | 1,046 |
| 2024-12-13 | 1,628.00 | 1,662.00 | 1,626.00 | 1,658.00 | 1,162.39 | 805 |
| 2024-12-12 | 1,600.00 | 1,644.00 | 1,600.00 | 1,626.00 | 1,139.96 | 815 |
| 2024-12-11 | 1,604.00 | 1,610.00 | 1,598.00 | 1,600.00 | 1,121.73 | 396 |
| 2024-12-10 | 1,600.00 | 1,608.00 | 1,582.00 | 1,602.00 | 1,123.13 | 456 |
| 2024-12-09 | 1,570.00 | 1,610.00 | 1,560.00 | 1,600.00 | 1,121.73 | 1,313 |
| 2024-12-06 | 1,528.00 | 1,538.00 | 1,526.00 | 1,536.00 | 1,076.86 | 836 |
| 2024-12-05 | 1,518.00 | 1,534.00 | 1,518.00 | 1,528.00 | 1,071.25 | 86 |
| 2024-12-04 | 1,502.00 | 1,522.00 | 1,502.00 | 1,514.00 | 1,061.44 | 172 |
| 2024-12-03 | 1,512.00 | 1,522.00 | 1,492.00 | 1,502.00 | 1,053.02 | 168 |
| 2024-12-02 | 1,530.00 | 1,534.00 | 1,512.00 | 1,512.00 | 1,060.03 | 170 |
| 2024-11-29 | 1,530.00 | 1,536.00 | 1,526.00 | 1,530.00 | 1,072.65 | 193 |
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.