Compagnie de l'Odet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-01 | 1,460.00 | 1,460.00 | 1,456.00 | 1,456.00 | 1,027.76 | 9 |
| 2026-06-30 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,036.24 | 19 |
| 2026-06-26 | 1,462.00 | 1,464.00 | 1,462.00 | 1,464.00 | 1,033.41 | 16 |
| 2026-06-25 | 1,490.00 | 1,502.00 | 1,490.00 | 1,494.00 | 1,054.59 | 97 |
| 2026-06-24 | 1,490.00 | 1,490.00 | 1,472.00 | 1,484.00 | 1,047.53 | 99 |
| 2026-06-23 | 1,507.00 | 1,507.00 | 1,488.00 | 1,488.00 | 1,050.35 | 106 |
| 2026-06-22 | 1,512.00 | 1,512.00 | 1,508.00 | 1,508.00 | 1,061.08 | 46 |
| 2026-06-19 | 1,468.00 | 1,506.00 | 1,468.00 | 1,502.00 | 1,056.86 | 139 |
| 2026-06-17 | 1,450.00 | 1,450.00 | 1,442.00 | 1,442.00 | 1,014.64 | 31 |
| 2026-06-16 | 1,448.00 | 1,448.00 | 1,440.00 | 1,440.00 | 1,013.24 | 27 |
| 2026-06-15 | 1,454.00 | 1,464.00 | 1,454.00 | 1,464.00 | 1,030.12 | 79 |
| 2026-06-12 | 1,452.00 | 1,452.00 | 1,450.00 | 1,452.00 | 1,021.68 | 40 |
| 2026-06-11 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,020.27 | 25 |
| 2026-06-10 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,025.90 | 25 |
| 2026-06-09 | 1,430.00 | 1,456.00 | 1,430.00 | 1,456.00 | 1,024.49 | 58 |
| 2026-06-08 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,013.24 | 10 |
| 2026-06-05 | 1,456.00 | 1,462.00 | 1,448.00 | 1,448.00 | 1,018.86 | 15 |
| 2026-06-04 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 997.76 | 2 |
| 2026-06-03 | 1,488.00 | 1,488.00 | 1,480.00 | 1,482.00 | 1,042.79 | 16 |
| 2026-06-02 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,045.60 | 1 |
| 2026-06-01 | 1,446.00 | 1,450.00 | 1,442.00 | 1,448.00 | 1,018.86 | 114 |
| 2026-05-28 | 1,478.00 | 1,478.00 | 1,470.00 | 1,470.00 | 1,034.34 | 5 |
| 2026-05-27 | 1,474.00 | 1,476.00 | 1,474.00 | 1,476.00 | 1,038.57 | 62 |
| 2026-05-26 | 1,472.00 | 1,474.00 | 1,472.00 | 1,474.00 | 1,037.16 | 10 |
| 2026-05-22 | 1,436.00 | 1,450.00 | 1,436.00 | 1,450.00 | 1,020.27 | 76 |
| 2026-05-21 | 1,430.00 | 1,450.00 | 1,430.00 | 1,450.00 | 1,020.27 | 2 |
| 2026-05-20 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,027.31 | 84 |
| 2026-05-18 | 1,438.00 | 1,458.00 | 1,424.00 | 1,458.00 | 1,025.90 | 1,517 |
| 2026-05-15 | 1,420.00 | 1,440.00 | 1,420.00 | 1,430.00 | 1,006.20 | 74 |
| 2026-05-14 | 1,418.00 | 1,424.00 | 1,410.00 | 1,424.00 | 1,001.98 | 2 |
| 2026-05-13 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 993.53 | 49 |
| 2026-05-12 | 1,414.00 | 1,414.00 | 1,410.00 | 1,410.00 | 992.13 | 9 |
| 2026-05-11 | 1,416.00 | 1,420.00 | 1,412.00 | 1,420.00 | 999.16 | 25 |
| 2026-05-08 | 1,424.00 | 1,424.00 | 1,410.00 | 1,410.00 | 992.13 | 64 |
| 2026-05-07 | 1,440.00 | 1,440.00 | 1,404.00 | 1,419.21 | 998.60 | 36 |
| 2026-05-06 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,017.46 | 1 |
| 2026-04-30 | 1,450.00 | 1,450.00 | 1,421.66 | 1,421.66 | 1,000.33 | 44 |
| 2026-04-29 | 1,442.00 | 1,450.00 | 1,440.00 | 1,440.00 | 1,013.24 | 2 |
| 2026-04-28 | 1,438.00 | 1,448.00 | 1,438.00 | 1,448.00 | 1,018.86 | 20 |
| 2026-04-27 | 1,430.00 | 1,438.00 | 1,430.00 | 1,432.00 | 1,007.61 | 32 |
| 2026-04-24 | 1,430.00 | 1,450.00 | 1,430.00 | 1,436.00 | 1,010.42 | 56 |
| 2026-04-23 | 1,402.00 | 1,420.00 | 1,402.00 | 1,420.00 | 999.16 | 4 |
← NewerPage 2 of 2 · 102 trading days
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.