Compagnie de l'Odet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-18 | 1,246.00 | 1,272.00 | 1,200.00 | 1,200.00 | 844.36 | 85 |
| 2026-03-17 | 1,116.00 | 1,116.00 | 1,108.00 | 1,108.00 | 779.63 | 7 |
| 2026-03-16 | 1,154.00 | 1,154.00 | 1,136.00 | 1,136.00 | 799.33 | 23 |
| 2026-03-13 | 1,116.00 | 1,128.00 | 1,116.00 | 1,128.00 | 793.70 | 10 |
| 2026-03-12 | 1,146.00 | 1,152.00 | 1,146.00 | 1,152.00 | 810.59 | 3 |
| 2026-03-10 | 1,254.00 | 1,254.00 | 1,196.00 | 1,196.00 | 841.55 | 1 |
| 2026-03-06 | 1,234.00 | 1,234.00 | 1,200.00 | 1,208.00 | 849.99 | 56 |
| 2026-03-05 | 1,256.00 | 1,256.00 | 1,234.00 | 1,250.00 | 879.54 | 59 |
| 2026-03-03 | 1,262.00 | 1,264.00 | 1,258.00 | 1,258.00 | 885.17 | 155 |
| 2026-03-02 | 1,320.00 | 1,320.00 | 1,294.00 | 1,294.00 | 910.50 | 270 |
| 2026-02-27 | 1,306.00 | 1,320.00 | 1,298.00 | 1,320.00 | 928.80 | 15 |
| 2026-02-26 | 1,300.00 | 1,302.00 | 1,300.00 | 1,300.00 | 914.73 | 20 |
| 2026-02-25 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 916.13 | 10 |
| 2026-02-18 | 1,320.00 | 1,320.00 | 1,306.00 | 1,306.00 | 918.95 | 3 |
| 2026-02-13 | 1,330.00 | 1,330.00 | 1,300.00 | 1,308.00 | 920.36 | 47 |
| 2026-02-10 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 927.39 | 5 |
| 2026-02-09 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 924.58 | 2 |
| 2026-02-06 | 1,324.00 | 1,324.00 | 1,304.00 | 1,324.00 | 931.61 | 12 |
| 2026-02-05 | 1,304.00 | 1,326.00 | 1,304.00 | 1,320.00 | 928.80 | 34 |
| 2026-02-04 | 1,308.00 | 1,320.00 | 1,308.00 | 1,318.00 | 927.39 | 27 |
| 2026-02-03 | 1,312.00 | 1,312.00 | 1,308.00 | 1,308.00 | 920.36 | 26 |
| 2026-02-02 | 1,306.00 | 1,322.00 | 1,306.00 | 1,322.00 | 930.21 | 13 |
| 2026-01-30 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 925.98 | 5 |
| 2026-01-29 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 928.80 | 22 |
| 2026-01-23 | 1,342.00 | 1,342.00 | 1,314.00 | 1,314.00 | 924.58 | 55 |
| 2026-01-22 | 1,338.00 | 1,338.00 | 1,320.00 | 1,320.00 | 928.80 | 6 |
| 2026-01-21 | 1,304.00 | 1,314.00 | 1,304.00 | 1,314.00 | 924.58 | 98 |
| 2026-01-20 | 1,314.00 | 1,314.00 | 1,312.00 | 1,312.00 | 923.17 | 4 |
| 2026-01-19 | 1,332.00 | 1,332.00 | 1,314.00 | 1,314.00 | 924.58 | 5 |
| 2026-01-16 | 1,332.00 | 1,332.00 | 1,330.00 | 1,330.00 | 935.84 | 29 |
| 2026-01-15 | 1,330.00 | 1,334.00 | 1,330.00 | 1,334.00 | 938.65 | 55 |
| 2026-01-14 | 1,350.00 | 1,350.00 | 1,328.00 | 1,328.00 | 934.43 | 7 |
| 2026-01-12 | 1,356.00 | 1,356.00 | 1,344.00 | 1,344.00 | 945.69 | 2 |
| 2026-01-09 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 947.09 | 11 |
| 2026-01-08 | 1,346.00 | 1,354.00 | 1,342.00 | 1,344.00 | 945.69 | 6 |
| 2026-01-06 | 1,360.00 | 1,360.00 | 1,346.00 | 1,346.00 | 947.09 | 67 |
| 2026-01-02 | 1,348.00 | 1,352.00 | 1,348.00 | 1,352.00 | 951.32 | 23 |
| 2025-12-30 | 1,338.00 | 1,340.00 | 1,338.00 | 1,340.00 | 942.87 | 59 |
| 2025-12-29 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 927.39 | 10 |
| 2025-12-22 | 1,328.00 | 1,328.00 | 1,326.00 | 1,326.00 | 933.02 | 26 |
| 2025-12-19 | 1,326.00 | 1,328.00 | 1,326.00 | 1,328.00 | 934.43 | 9 |
| 2025-12-18 | 1,334.00 | 1,336.00 | 1,326.00 | 1,336.00 | 940.06 | 94 |
| 2025-12-16 | 1,336.00 | 1,336.00 | 1,334.00 | 1,334.00 | 938.65 | 15 |
| 2025-12-11 | 1,332.00 | 1,350.00 | 1,332.00 | 1,350.00 | 949.91 | 25 |
| 2025-12-09 | 1,356.00 | 1,356.00 | 1,334.00 | 1,334.00 | 938.65 | 7 |
| 2025-12-05 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 958.35 | 1 |
| 2025-12-04 | 1,360.00 | 1,360.00 | 1,356.00 | 1,356.00 | 954.13 | 12 |
| 2025-12-01 | 1,330.00 | 1,378.00 | 1,330.00 | 1,378.00 | 969.61 | 32 |
| 2025-11-28 | 1,348.00 | 1,354.00 | 1,348.00 | 1,352.00 | 951.32 | 26 |
| 2025-11-27 | 1,334.00 | 1,348.00 | 1,334.00 | 1,348.00 | 948.50 | 11 |
| 2025-11-26 | 1,324.00 | 1,330.00 | 1,324.00 | 1,330.00 | 935.84 | 13 |
| 2025-11-24 | 1,312.00 | 1,326.00 | 1,312.00 | 1,326.00 | 933.02 | 5 |
| 2025-11-21 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 923.17 | 25 |
| 2025-11-19 | 1,328.00 | 1,360.00 | 1,324.00 | 1,360.00 | 956.94 | 173 |
| 2025-11-18 | 1,324.00 | 1,324.00 | 1,298.00 | 1,300.00 | 914.73 | 24 |
| 2025-11-17 | 1,304.00 | 1,320.00 | 1,304.00 | 1,320.00 | 928.80 | 50 |
| 2025-11-14 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 924.58 | 53 |
| 2025-11-13 | 1,330.00 | 1,340.00 | 1,326.00 | 1,326.00 | 933.02 | 13 |
| 2025-11-12 | 1,348.00 | 1,348.00 | 1,326.00 | 1,340.00 | 942.87 | 5 |
| 2025-11-07 | 1,278.00 | 1,278.00 | 1,270.00 | 1,270.00 | 893.62 | 9 |
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.