Compagnie de l'Odet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-11 | 1,520.00 | 1,540.00 | 1,506.00 | 1,540.00 | 1,080.39 | 13 |
| 2024-10-10 | 1,528.00 | 1,532.00 | 1,522.00 | 1,530.00 | 1,073.38 | 9 |
| 2024-10-09 | 1,530.00 | 1,532.00 | 1,524.00 | 1,526.00 | 1,070.57 | 27 |
| 2024-10-08 | 1,506.00 | 1,528.00 | 1,500.00 | 1,528.00 | 1,071.98 | 14 |
| 2024-10-07 | 1,540.00 | 1,540.00 | 1,508.00 | 1,534.00 | 1,076.19 | 7 |
| 2024-10-04 | 1,520.00 | 1,538.00 | 1,520.00 | 1,538.00 | 1,078.99 | 35 |
| 2024-10-03 | 1,572.00 | 1,572.00 | 1,520.00 | 1,526.00 | 1,070.57 | 9 |
| 2024-10-02 | 1,568.00 | 1,568.00 | 1,552.00 | 1,560.00 | 1,094.43 | 9 |
| 2024-10-01 | 1,572.00 | 1,572.00 | 1,564.00 | 1,564.00 | 1,097.23 | 5 |
| 2024-09-30 | 1,608.00 | 1,608.00 | 1,566.00 | 1,566.00 | 1,098.64 | 1 |
| 2024-09-27 | 1,622.00 | 1,622.00 | 1,586.00 | 1,600.00 | 1,122.49 | 57 |
| 2024-09-26 | 1,576.00 | 1,600.00 | 1,576.00 | 1,600.00 | 1,122.49 | 24 |
| 2024-09-25 | 1,580.00 | 1,580.00 | 1,568.00 | 1,572.00 | 1,102.84 | 2 |
| 2024-09-24 | 1,576.00 | 1,588.00 | 1,576.00 | 1,586.00 | 1,112.67 | 21 |
| 2024-09-23 | 1,518.00 | 1,586.00 | 1,518.00 | 1,542.00 | 1,081.80 | 21 |
| 2024-09-20 | 1,526.00 | 1,526.00 | 1,524.00 | 1,524.00 | 1,069.17 | 6 |
| 2024-09-19 | 1,524.00 | 1,536.00 | 1,522.00 | 1,523.91 | 1,069.11 | 198 |
| 2024-09-18 | 1,510.00 | 1,540.18 | 1,510.00 | 1,540.18 | 1,080.52 | 67 |
| 2024-09-17 | 1,546.00 | 1,552.00 | 1,532.00 | 1,532.00 | 1,074.78 | 107 |
| 2024-09-16 | 1,564.00 | 1,564.00 | 1,526.00 | 1,546.00 | 1,084.60 | 266 |
| 2024-09-13 | 1,492.00 | 1,584.00 | 1,492.00 | 1,568.81 | 1,100.61 | 245 |
| 2024-09-12 | 1,406.00 | 1,420.00 | 1,406.00 | 1,420.00 | 996.21 | 11 |
| 2024-09-11 | 1,420.00 | 1,420.00 | 1,414.00 | 1,414.00 | 992.00 | 13 |
| 2024-09-10 | 1,422.00 | 1,430.00 | 1,422.00 | 1,430.00 | 1,003.22 | 25 |
| 2024-09-09 | 1,420.00 | 1,422.00 | 1,420.00 | 1,422.00 | 997.61 | 21 |
| 2024-09-06 | 1,436.00 | 1,436.00 | 1,432.00 | 1,432.00 | 1,004.63 | 31 |
| 2024-09-05 | 1,434.00 | 1,438.00 | 1,434.00 | 1,438.00 | 1,008.84 | 28 |
| 2024-09-04 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,008.84 | 5 |
| 2024-09-03 | 1,474.00 | 1,474.00 | 1,458.00 | 1,460.00 | 1,024.27 | 21 |
| 2024-09-02 | 1,490.00 | 1,492.00 | 1,474.00 | 1,474.00 | 1,034.09 | 7 |
| 2024-08-30 | 1,486.00 | 1,492.00 | 1,486.00 | 1,486.00 | 1,042.51 | 13 |
| 2024-08-29 | 1,492.00 | 1,492.00 | 1,488.00 | 1,488.00 | 1,043.91 | 11 |
| 2024-08-28 | 1,496.00 | 1,496.00 | 1,486.00 | 1,486.00 | 1,042.51 | 8 |
| 2024-08-27 | 1,488.00 | 1,494.00 | 1,488.00 | 1,494.00 | 1,048.12 | 7 |
| 2024-08-23 | 1,476.00 | 1,480.00 | 1,476.00 | 1,480.00 | 1,038.30 | 7 |
| 2024-08-22 | 1,466.00 | 1,486.00 | 1,466.00 | 1,486.00 | 1,042.51 | 9 |
| 2024-08-21 | 1,482.00 | 1,482.00 | 1,468.00 | 1,468.00 | 1,029.88 | 26 |
| 2024-08-20 | 1,480.00 | 1,492.00 | 1,480.00 | 1,492.00 | 1,046.72 | 9 |
| 2024-08-19 | 1,468.00 | 1,468.00 | 1,456.00 | 1,462.00 | 1,025.67 | 52 |
| 2024-08-16 | 1,456.00 | 1,460.00 | 1,450.00 | 1,456.00 | 1,021.46 | 11 |
| 2024-08-14 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,029.88 | 16 |
| 2024-08-13 | 1,452.00 | 1,452.00 | 1,446.00 | 1,450.00 | 1,017.25 | 7 |
| 2024-08-12 | 1,438.00 | 1,450.00 | 1,438.00 | 1,450.00 | 1,017.25 | 12 |
| 2024-08-09 | 1,432.00 | 1,440.00 | 1,432.00 | 1,440.00 | 1,010.24 | 30 |
| 2024-08-08 | 1,444.00 | 1,444.00 | 1,430.00 | 1,432.00 | 1,004.63 | 19 |
| 2024-08-07 | 1,428.00 | 1,448.00 | 1,422.00 | 1,438.00 | 1,008.84 | 73 |
| 2024-08-06 | 1,396.00 | 1,424.00 | 1,396.00 | 1,424.00 | 999.01 | 14 |
| 2024-08-05 | 1,370.00 | 1,370.00 | 1,354.00 | 1,364.00 | 956.92 | 52 |
| 2024-08-02 | 1,430.00 | 1,430.00 | 1,416.00 | 1,416.00 | 993.40 | 9 |
| 2024-08-01 | 1,420.00 | 1,446.00 | 1,420.00 | 1,444.00 | 1,013.05 | 79 |
| 2024-07-31 | 1,426.00 | 1,426.00 | 1,416.00 | 1,416.00 | 993.40 | 42 |
| 2024-07-30 | 1,414.00 | 1,440.00 | 1,414.00 | 1,434.00 | 1,006.03 | 43 |
| 2024-07-29 | 1,406.00 | 1,406.00 | 1,392.00 | 1,398.00 | 980.77 | 54 |
| 2024-07-26 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 966.74 | 20 |
| 2024-07-25 | 1,334.00 | 1,384.00 | 1,334.00 | 1,384.00 | 970.95 | 27 |
| 2024-07-24 | 1,428.00 | 1,432.00 | 1,428.00 | 1,432.00 | 1,004.63 | 14 |
| 2024-07-23 | 1,410.00 | 1,410.00 | 1,388.00 | 1,388.00 | 973.76 | 7 |
| 2024-07-19 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 976.56 | 28 |
| 2024-07-18 | 1,408.00 | 1,408.00 | 1,388.00 | 1,388.00 | 973.76 | 24 |
| 2024-07-17 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 977.97 | 37 |
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.