Compagnie de l'Odet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1,278.00 | 1,278.00 | 1,270.00 | 1,270.00 | 893.62 | 9 |
| 2025-11-05 | 1,292.00 | 1,292.00 | 1,286.00 | 1,292.00 | 909.10 | 20 |
| 2025-11-04 | 1,292.00 | 1,292.00 | 1,288.00 | 1,288.00 | 906.28 | 25 |
| 2025-11-03 | 1,318.00 | 1,318.00 | 1,308.00 | 1,308.00 | 920.36 | 3 |
| 2025-10-31 | 1,304.00 | 1,306.00 | 1,302.00 | 1,306.00 | 918.95 | 2 |
| 2025-10-28 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 916.13 | 2 |
| 2025-10-27 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 917.54 | 4 |
| 2025-10-24 | 1,334.00 | 1,334.00 | 1,324.00 | 1,324.00 | 931.61 | 2 |
| 2025-10-22 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 933.02 | 4 |
| 2025-10-17 | 1,320.00 | 1,320.00 | 1,314.00 | 1,314.00 | 924.58 | 43 |
| 2025-10-15 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 938.65 | 16 |
| 2025-10-14 | 1,320.00 | 1,338.00 | 1,320.00 | 1,330.00 | 935.84 | 47 |
| 2025-10-13 | 1,326.00 | 1,342.00 | 1,326.00 | 1,332.00 | 937.24 | 11 |
| 2025-10-10 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 954.13 | 6 |
| 2025-10-09 | 1,362.00 | 1,364.00 | 1,348.00 | 1,348.00 | 948.50 | 37 |
| 2025-10-08 | 1,354.00 | 1,366.00 | 1,354.00 | 1,366.00 | 961.17 | 19 |
| 2025-10-07 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 952.72 | 2 |
| 2025-10-06 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 965.39 | 3 |
| 2025-10-03 | 1,382.00 | 1,392.00 | 1,378.00 | 1,378.00 | 969.61 | 10 |
| 2025-10-01 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 963.98 | 3 |
| 2025-09-30 | 1,364.00 | 1,374.00 | 1,364.00 | 1,368.00 | 962.57 | 10 |
| 2025-09-26 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 959.76 | 1,464 |
| 2025-09-25 | 1,376.00 | 1,384.00 | 1,372.00 | 1,372.00 | 965.39 | 43 |
| 2025-09-24 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 973.83 | 17 |
| 2025-09-23 | 1,372.00 | 1,398.00 | 1,372.00 | 1,396.00 | 982.28 | 41 |
| 2025-09-22 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 969.61 | 1 |
| 2025-09-15 | 1,454.00 | 1,474.00 | 1,446.00 | 1,446.00 | 1,017.46 | 1 |
| 2025-09-11 | 1,460.00 | 1,464.00 | 1,456.00 | 1,456.00 | 1,024.49 | 20 |
| 2025-09-09 | 1,446.00 | 1,452.00 | 1,446.00 | 1,452.00 | 1,021.68 | 11 |
| 2025-09-03 | 1,456.00 | 1,456.00 | 1,426.00 | 1,426.00 | 1,003.38 | 10 |
| 2025-09-02 | 1,424.00 | 1,431.87 | 1,424.00 | 1,431.87 | 1,007.52 | 55 |
| 2025-08-29 | 1,476.00 | 1,476.00 | 1,455.33 | 1,455.33 | 1,024.02 | 3 |
| 2025-08-27 | 1,488.00 | 1,488.00 | 1,482.00 | 1,482.00 | 1,042.79 | 17 |
| 2025-08-22 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1,035.75 | 10 |
| 2025-08-20 | 1,462.00 | 1,462.00 | 1,458.00 | 1,458.00 | 1,025.90 | 12 |
| 2025-08-18 | 1,486.00 | 1,486.00 | 1,450.00 | 1,450.00 | 1,020.27 | 3 |
| 2025-08-13 | 1,458.00 | 1,458.00 | 1,456.00 | 1,456.00 | 1,024.49 | 13 |
| 2025-08-08 | 1,472.00 | 1,472.00 | 1,468.00 | 1,468.00 | 1,032.94 | 36 |
| 2025-08-07 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,041.38 | 11 |
| 2025-08-04 | 1,448.00 | 1,448.00 | 1,438.00 | 1,438.00 | 1,011.83 | 2 |
| 2025-07-30 | 1,486.00 | 1,488.00 | 1,482.00 | 1,482.00 | 1,042.79 | 21 |
| 2025-07-25 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,044.20 | 65 |
| 2025-07-24 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,021.68 | 35 |
| 2025-07-21 | 1,478.00 | 1,480.00 | 1,478.00 | 1,480.00 | 1,041.38 | 24 |
| 2025-07-16 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,048.42 | 1 |
| 2025-07-14 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 1,051.23 | 5 |
| 2025-07-10 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 1,052.64 | 20 |
| 2025-07-08 | 1,466.00 | 1,470.00 | 1,462.00 | 1,470.00 | 1,034.34 | 72 |
| 2025-07-07 | 1,474.00 | 1,474.00 | 1,462.00 | 1,462.00 | 1,028.72 | 31 |
| 2025-07-03 | 1,492.00 | 1,492.00 | 1,490.00 | 1,490.00 | 1,048.42 | 628 |
| 2025-07-01 | 1,494.00 | 1,494.00 | 1,492.00 | 1,492.00 | 1,049.82 | 10 |
| 2025-06-27 | 1,484.00 | 1,486.00 | 1,474.00 | 1,486.00 | 1,045.60 | 35 |
| 2025-06-26 | 1,476.00 | 1,476.96 | 1,476.00 | 1,476.96 | 1,039.24 | 39 |
| 2025-06-25 | 1,488.00 | 1,498.00 | 1,488.00 | 1,488.10 | 1,047.08 | 40 |
| 2025-06-17 | 1,478.00 | 1,500.00 | 1,478.00 | 1,500.00 | 1,052.33 | 9 |
| 2025-06-16 | 1,478.00 | 1,490.00 | 1,478.00 | 1,488.00 | 1,043.91 | 8 |
| 2025-06-13 | 1,442.00 | 1,474.00 | 1,442.00 | 1,474.00 | 1,034.09 | 6 |
| 2025-06-12 | 1,462.00 | 1,466.00 | 1,440.00 | 1,466.00 | 1,028.48 | 43 |
| 2025-06-11 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 1,048.12 | 9 |
| 2025-06-10 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,042.51 | 2 |
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.