Compagnie de l'Odet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1,546.00 | 1,548.00 | 1,532.00 | 1,540.00 | 1,079.66 | 116 |
| 2024-11-27 | 1,536.00 | 1,548.00 | 1,522.00 | 1,540.00 | 1,079.66 | 204 |
| 2024-11-26 | 1,542.00 | 1,544.00 | 1,530.00 | 1,536.00 | 1,076.86 | 159 |
| 2024-11-25 | 1,536.00 | 1,546.00 | 1,536.00 | 1,546.00 | 1,083.87 | 222 |
| 2024-11-22 | 1,532.00 | 1,540.00 | 1,522.00 | 1,532.00 | 1,074.06 | 216 |
| 2024-11-21 | 1,530.00 | 1,534.00 | 1,508.00 | 1,534.00 | 1,075.46 | 253 |
| 2024-11-20 | 1,542.00 | 1,558.00 | 1,524.00 | 1,530.00 | 1,072.65 | 151 |
| 2024-11-19 | 1,568.00 | 1,568.00 | 1,530.00 | 1,542.00 | 1,081.07 | 215 |
| 2024-11-18 | 1,572.00 | 1,574.00 | 1,554.00 | 1,558.00 | 1,092.28 | 161 |
| 2024-11-15 | 1,570.00 | 1,578.00 | 1,562.00 | 1,570.00 | 1,100.70 | 167 |
| 2024-11-14 | 1,552.00 | 1,568.00 | 1,552.00 | 1,562.00 | 1,095.09 | 143 |
| 2024-11-13 | 1,566.00 | 1,566.00 | 1,536.00 | 1,548.00 | 1,085.27 | 282 |
| 2024-11-12 | 1,572.00 | 1,576.00 | 1,540.00 | 1,546.00 | 1,083.87 | 274 |
| 2024-11-11 | 1,568.00 | 1,578.00 | 1,564.00 | 1,570.00 | 1,100.70 | 289 |
| 2024-11-08 | 1,542.00 | 1,570.00 | 1,526.00 | 1,570.00 | 1,100.70 | 283 |
| 2024-11-07 | 1,536.00 | 1,556.00 | 1,536.00 | 1,544.00 | 1,082.47 | 188 |
| 2024-11-06 | 1,550.00 | 1,566.00 | 1,538.00 | 1,546.00 | 1,083.87 | 256 |
| 2024-11-05 | 1,540.00 | 1,556.00 | 1,540.00 | 1,548.00 | 1,085.27 | 246 |
| 2024-11-04 | 1,544.00 | 1,550.00 | 1,536.00 | 1,540.00 | 1,079.66 | 90 |
| 2024-11-01 | 1,534.00 | 1,558.00 | 1,532.00 | 1,550.00 | 1,086.68 | 138 |
| 2024-10-31 | 1,536.00 | 1,536.00 | 1,520.00 | 1,534.00 | 1,075.46 | 543 |
| 2024-10-30 | 1,568.00 | 1,568.00 | 1,534.00 | 1,536.00 | 1,076.86 | 266 |
| 2024-10-29 | 1,554.00 | 1,566.00 | 1,544.00 | 1,556.00 | 1,090.88 | 123 |
| 2024-10-28 | 1,574.00 | 1,592.00 | 1,538.00 | 1,562.00 | 1,095.09 | 668 |
| 2024-10-25 | 1,556.00 | 1,556.00 | 1,524.00 | 1,524.00 | 1,068.45 | 419 |
| 2024-10-24 | 1,560.00 | 1,564.00 | 1,550.00 | 1,554.00 | 1,089.48 | 121 |
| 2024-10-23 | 1,572.00 | 1,572.00 | 1,550.00 | 1,552.00 | 1,088.08 | 306 |
| 2024-10-22 | 1,570.00 | 1,576.00 | 1,560.00 | 1,572.00 | 1,102.10 | 174 |
| 2024-10-21 | 1,564.00 | 1,600.00 | 1,564.00 | 1,570.00 | 1,100.70 | 417 |
| 2024-10-18 | 1,538.00 | 1,576.00 | 1,538.00 | 1,570.00 | 1,100.70 | 346 |
| 2024-10-17 | 1,540.00 | 1,544.00 | 1,534.00 | 1,538.00 | 1,078.26 | 127 |
| 2024-10-16 | 1,536.00 | 1,542.00 | 1,532.00 | 1,540.00 | 1,079.66 | 91 |
| 2024-10-15 | 1,530.00 | 1,542.00 | 1,520.00 | 1,538.00 | 1,078.26 | 198 |
| 2024-10-14 | 1,542.00 | 1,542.00 | 1,528.00 | 1,528.00 | 1,071.25 | 144 |
| 2024-10-11 | 1,532.00 | 1,548.00 | 1,514.00 | 1,544.00 | 1,082.47 | 255 |
| 2024-10-10 | 1,528.00 | 1,530.00 | 1,522.00 | 1,528.00 | 1,071.25 | 168 |
| 2024-10-09 | 1,530.00 | 1,534.00 | 1,520.00 | 1,524.00 | 1,068.45 | 178 |
| 2024-10-08 | 1,520.00 | 1,530.00 | 1,502.00 | 1,526.00 | 1,069.85 | 271 |
| 2024-10-07 | 1,534.00 | 1,540.00 | 1,508.00 | 1,534.00 | 1,075.46 | 280 |
| 2024-10-04 | 1,530.00 | 1,542.00 | 1,526.00 | 1,532.00 | 1,074.06 | 196 |
| 2024-10-03 | 1,554.00 | 1,554.00 | 1,520.00 | 1,530.00 | 1,072.65 | 219 |
| 2024-10-02 | 1,562.00 | 1,570.00 | 1,554.00 | 1,554.00 | 1,089.48 | 207 |
| 2024-10-01 | 1,568.00 | 1,580.00 | 1,552.00 | 1,560.00 | 1,093.69 | 250 |
| 2024-09-30 | 1,608.00 | 1,612.00 | 1,570.00 | 1,572.00 | 1,102.10 | 355 |
| 2024-09-27 | 1,584.00 | 1,616.00 | 1,582.00 | 1,616.00 | 1,132.95 | 240 |
| 2024-09-26 | 1,570.00 | 1,600.00 | 1,570.00 | 1,596.00 | 1,118.93 | 707 |
| 2024-09-25 | 1,578.00 | 1,582.00 | 1,552.00 | 1,570.00 | 1,100.70 | 239 |
| 2024-09-24 | 1,560.00 | 1,584.00 | 1,560.00 | 1,582.00 | 1,109.11 | 479 |
| 2024-09-23 | 1,540.00 | 1,554.00 | 1,520.00 | 1,552.00 | 1,088.08 | 378 |
| 2024-09-20 | 1,536.00 | 1,536.00 | 1,522.00 | 1,534.00 | 1,075.46 | 597 |
| 2024-09-19 | 1,530.00 | 1,538.00 | 1,516.00 | 1,532.00 | 1,074.06 | 569 |
| 2024-09-18 | 1,530.00 | 1,542.00 | 1,514.00 | 1,532.00 | 1,074.06 | 213 |
| 2024-09-17 | 1,542.00 | 1,562.00 | 1,532.00 | 1,540.00 | 1,079.66 | 465 |
| 2024-09-16 | 1,566.00 | 1,566.00 | 1,534.00 | 1,540.00 | 1,079.66 | 940 |
| 2024-09-13 | 1,484.00 | 1,596.00 | 1,480.00 | 1,570.00 | 1,100.70 | 3,338 |
| 2024-09-12 | 1,420.00 | 1,434.00 | 1,414.00 | 1,434.00 | 1,005.35 | 172 |
| 2024-09-11 | 1,420.00 | 1,426.00 | 1,414.00 | 1,416.00 | 992.73 | 191 |
| 2024-09-10 | 1,414.00 | 1,432.00 | 1,414.00 | 1,416.00 | 992.73 | 162 |
| 2024-09-09 | 1,420.00 | 1,426.00 | 1,412.00 | 1,418.00 | 994.13 | 105 |
| 2024-09-06 | 1,440.00 | 1,440.00 | 1,410.00 | 1,412.00 | 989.93 | 103 |
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.