Compagnie de l'Odet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 977.00 | 977.00 | 955.00 | 967.00 | 967.00 | 3 |
| 2026-10-21 | 980.00 | 983.00 | 977.00 | 977.00 | 977.00 | 1 |
| 2026-10-20 | 992.00 | 992.00 | 973.00 | 973.00 | 973.00 | 0 |
| 2026-10-19 | 1,016.00 | 1,016.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1 |
| 2026-10-16 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1 |
| 2026-10-15 | 1,004.00 | 1,006.00 | 1,000.00 | 1,000.00 | 1,000.00 | 66 |
| 2026-10-14 | 1,008.00 | 1,008.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2026-10-13 | 997.00 | 1,000.00 | 996.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-10-12 | 981.00 | 996.00 | 981.00 | 996.00 | 996.00 | 2 |
| 2026-10-09 | 995.00 | 995.00 | 981.00 | 984.00 | 984.00 | 0 |
| 2026-10-08 | 1,020.00 | 1,020.00 | 988.00 | 992.00 | 992.00 | 30 |
| 2026-10-07 | 1,032.00 | 1,032.00 | 1,020.00 | 1,026.00 | 1,026.00 | 1 |
| 2026-10-06 | 1,032.00 | 1,032.00 | 1,018.00 | 1,018.00 | 1,018.00 | 13 |
| 2026-10-05 | 1,004.00 | 1,032.00 | 1,000.00 | 1,030.00 | 1,030.00 | 19 |
| 2026-10-02 | 1,006.00 | 1,012.00 | 1,000.00 | 1,006.00 | 1,006.00 | 75 |
| 2026-10-01 | 981.00 | 1,004.00 | 980.00 | 1,004.00 | 1,004.00 | 314 |
| 2026-09-30 | 986.00 | 1,012.00 | 986.00 | 1,006.00 | 1,006.00 | 68 |
| 2026-09-29 | 967.00 | 990.00 | 967.00 | 990.00 | 990.00 | 61 |
| 2026-09-28 | 978.00 | 984.00 | 960.00 | 963.00 | 963.00 | 104 |
| 2026-09-25 | 929.00 | 977.00 | 929.00 | 965.00 | 965.00 | 78 |
| 2026-09-24 | 1,290.00 | 1,294.00 | 1,290.00 | 1,292.00 | 912.00 | 1,301 |
| 2026-09-23 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 910.59 | 253 |
| 2026-09-21 | 1,286.00 | 1,290.00 | 1,286.00 | 1,290.00 | 910.59 | 3 |
| 2026-09-18 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 914.82 | 25 |
| 2026-09-17 | 1,274.00 | 1,290.00 | 1,274.00 | 1,290.00 | 910.59 | 24 |
| 2026-09-16 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 916.24 | 98 |
| 2026-09-15 | 1,284.00 | 1,286.00 | 1,282.00 | 1,286.00 | 907.76 | 118 |
| 2026-09-14 | 1,290.00 | 1,290.00 | 1,286.00 | 1,286.00 | 907.76 | 3 |
| 2026-09-10 | 1,296.00 | 1,296.00 | 1,292.00 | 1,294.00 | 913.41 | 47 |
| 2026-09-09 | 1,302.00 | 1,302.00 | 1,288.00 | 1,288.00 | 909.18 | 246 |
| 2026-09-07 | 1,308.00 | 1,308.00 | 1,302.00 | 1,302.00 | 919.06 | 1 |
| 2026-09-04 | 1,322.00 | 1,322.00 | 1,308.00 | 1,308.00 | 923.29 | 14 |
| 2026-09-03 | 1,322.00 | 1,322.00 | 1,312.00 | 1,312.00 | 926.12 | 7 |
| 2026-09-02 | 1,315.00 | 1,315.00 | 1,310.00 | 1,314.00 | 927.53 | 21 |
| 2026-08-28 | 1,316.00 | 1,328.00 | 1,311.00 | 1,328.00 | 937.41 | 49 |
| 2026-08-27 | 1,314.00 | 1,314.00 | 1,304.00 | 1,311.00 | 925.41 | 86 |
| 2026-08-26 | 1,316.00 | 1,320.00 | 1,310.00 | 1,312.00 | 926.12 | 57 |
| 2026-08-25 | 1,309.00 | 1,313.00 | 1,308.00 | 1,313.00 | 926.82 | 34 |
| 2026-08-24 | 1,332.00 | 1,332.00 | 1,309.00 | 1,311.00 | 925.41 | 43 |
| 2026-08-21 | 1,316.00 | 1,316.00 | 1,306.00 | 1,309.00 | 924.00 | 15 |
| 2026-08-20 | 1,319.00 | 1,319.00 | 1,308.00 | 1,316.00 | 928.94 | 89 |
| 2026-08-19 | 1,318.00 | 1,320.00 | 1,318.00 | 1,320.00 | 931.76 | 14 |
| 2026-08-18 | 1,330.00 | 1,330.00 | 1,316.00 | 1,316.00 | 928.94 | 47 |
| 2026-08-17 | 1,332.00 | 1,336.00 | 1,332.00 | 1,334.00 | 941.65 | 63 |
| 2026-08-14 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 941.65 | 2 |
| 2026-08-12 | 1,330.00 | 1,330.00 | 1,318.00 | 1,318.00 | 930.35 | 1 |
| 2026-08-11 | 1,316.00 | 1,321.00 | 1,312.00 | 1,312.00 | 926.12 | 60 |
| 2026-08-10 | 1,328.00 | 1,328.00 | 1,320.00 | 1,320.00 | 931.76 | 44 |
| 2026-08-07 | 1,332.00 | 1,334.00 | 1,328.00 | 1,328.00 | 937.41 | 45 |
| 2026-08-06 | 1,336.00 | 1,352.00 | 1,336.00 | 1,352.00 | 954.35 | 1 |
| 2026-08-04 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 943.06 | 3 |
| 2026-08-03 | 1,350.00 | 1,350.00 | 1,338.00 | 1,340.00 | 945.88 | 45 |
| 2026-07-31 | 1,394.00 | 1,394.00 | 1,338.00 | 1,352.00 | 954.35 | 141 |
| 2026-07-28 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 992.47 | 4 |
| 2026-07-17 | 1,394.00 | 1,408.00 | 1,394.00 | 1,408.00 | 993.88 | 1 |
| 2026-07-16 | 1,408.00 | 1,408.00 | 1,382.00 | 1,382.00 | 975.53 | 10 |
| 2026-07-13 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,027.76 | 1 |
| 2026-07-10 | 1,456.00 | 1,458.00 | 1,456.00 | 1,458.00 | 1,029.18 | 9 |
| 2026-07-08 | 1,460.00 | 1,461.51 | 1,460.00 | 1,461.51 | 1,031.65 | 710 |
| 2026-07-06 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,041.88 | 16 |
Page 1 of 19 · 1,085 trading daysOlder →
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.