Compagnie de l'Odet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-15 | 1,426.00 | 1,432.00 | 1,426.00 | 1,432.00 | 1,004.63 | 46 |
| 2024-07-12 | 1,404.00 | 1,408.00 | 1,390.00 | 1,408.00 | 987.79 | 109 |
| 2024-07-11 | 1,402.00 | 1,402.00 | 1,366.00 | 1,402.00 | 983.58 | 27 |
| 2024-07-10 | 1,354.00 | 1,368.00 | 1,354.00 | 1,368.00 | 959.73 | 11 |
| 2024-07-09 | 1,360.00 | 1,360.00 | 1,330.00 | 1,330.00 | 933.07 | 24 |
| 2024-07-08 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 947.10 | 3 |
| 2024-07-05 | 1,354.00 | 1,356.00 | 1,354.00 | 1,356.00 | 951.31 | 1 |
| 2024-07-04 | 1,362.00 | 1,372.00 | 1,362.00 | 1,368.00 | 959.73 | 1 |
| 2024-07-03 | 1,352.00 | 1,352.00 | 1,344.00 | 1,348.00 | 945.70 | 10 |
| 2024-07-02 | 1,322.00 | 1,330.00 | 1,322.00 | 1,326.00 | 930.26 | 39 |
| 2024-07-01 | 1,374.00 | 1,384.00 | 1,314.00 | 1,318.00 | 924.65 | 32 |
| 2024-06-28 | 1,304.00 | 1,304.11 | 1,304.00 | 1,304.11 | 914.91 | 3 |
| 2024-06-27 | 1,320.00 | 1,324.00 | 1,316.00 | 1,317.61 | 924.38 | 18 |
| 2024-06-26 | 1,316.00 | 1,316.00 | 1,297.44 | 1,297.44 | 910.23 | 54 |
| 2024-06-25 | 1,348.00 | 1,348.00 | 1,338.00 | 1,338.00 | 938.68 | 11 |
| 2024-06-24 | 1,384.00 | 1,384.00 | 1,366.00 | 1,376.00 | 962.53 | 2 |
| 2024-06-21 | 1,368.00 | 1,384.00 | 1,368.00 | 1,376.00 | 962.53 | 26 |
| 2024-06-20 | 1,366.00 | 1,378.00 | 1,300.00 | 1,360.00 | 951.34 | 17 |
| 2024-06-19 | 1,390.00 | 1,390.00 | 1,386.00 | 1,386.00 | 969.53 | 1 |
| 2024-06-18 | 1,384.00 | 1,390.00 | 1,384.00 | 1,390.00 | 972.33 | 19 |
| 2024-06-17 | 1,390.00 | 1,390.00 | 1,374.00 | 1,374.00 | 961.13 | 7 |
| 2024-06-14 | 1,418.00 | 1,418.00 | 1,390.00 | 1,396.00 | 976.52 | 48 |
| 2024-06-13 | 1,468.00 | 1,468.00 | 1,427.88 | 1,427.88 | 998.82 | 49 |
| 2024-06-12 | 1,484.00 | 1,484.00 | 1,460.00 | 1,461.88 | 1,022.61 | 5 |
| 2024-06-11 | 1,526.00 | 1,526.00 | 1,461.21 | 1,461.21 | 1,022.14 | 23 |
| 2024-06-10 | 1,514.00 | 1,518.00 | 1,492.00 | 1,495.87 | 1,046.39 | 34 |
| 2024-06-07 | 1,504.00 | 1,520.00 | 1,504.00 | 1,520.00 | 1,063.26 | 15 |
| 2024-06-04 | 1,522.00 | 1,524.00 | 1,516.00 | 1,516.00 | 1,060.47 | 9 |
| 2024-06-03 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 1,073.06 | 4 |
| 2024-05-30 | 1,514.00 | 1,518.00 | 1,514.00 | 1,518.00 | 1,061.86 | 22 |
| 2024-05-29 | 1,518.00 | 1,518.00 | 1,516.00 | 1,516.00 | 1,060.47 | 4 |
| 2024-05-28 | 1,536.00 | 1,536.00 | 1,522.00 | 1,530.00 | 1,070.26 | 20 |
| 2024-05-24 | 1,528.00 | 1,528.00 | 1,522.00 | 1,522.00 | 1,064.66 | 10 |
| 2024-05-23 | 1,530.00 | 1,536.00 | 1,526.00 | 1,528.00 | 1,068.86 | 15 |
| 2024-05-22 | 1,500.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,063.26 | 20 |
| 2024-05-21 | 1,516.00 | 1,516.00 | 1,502.00 | 1,504.00 | 1,052.07 | 16 |
| 2024-05-20 | 1,518.00 | 1,518.00 | 1,498.00 | 1,506.00 | 1,053.47 | 19 |
| 2024-05-17 | 1,516.00 | 1,516.00 | 1,504.00 | 1,508.00 | 1,054.87 | 22 |
| 2024-05-16 | 1,504.00 | 1,504.00 | 1,500.00 | 1,500.00 | 1,049.27 | 1 |
| 2024-05-15 | 1,498.00 | 1,502.00 | 1,496.00 | 1,502.00 | 1,050.67 | 4 |
| 2024-05-14 | 1,490.00 | 1,492.00 | 1,480.00 | 1,492.00 | 1,043.68 | 14 |
| 2024-05-13 | 1,492.00 | 1,494.00 | 1,492.00 | 1,494.00 | 1,045.08 | 1 |
| 2024-05-10 | 1,490.00 | 1,490.00 | 1,488.00 | 1,488.00 | 1,040.88 | 4 |
| 2024-05-09 | 1,502.00 | 1,506.00 | 1,502.00 | 1,506.00 | 1,053.47 | 1 |
| 2024-05-08 | 1,514.00 | 1,514.00 | 1,510.00 | 1,510.00 | 1,056.27 | 11 |
| 2024-05-07 | 1,504.00 | 1,504.00 | 1,490.00 | 1,498.00 | 1,047.87 | 1 |
| 2024-05-03 | 1,480.00 | 1,482.00 | 1,478.00 | 1,478.00 | 1,033.88 | 2 |
| 2024-05-02 | 1,488.00 | 1,488.00 | 1,476.00 | 1,476.00 | 1,032.49 | 1 |
| 2024-04-30 | 1,498.00 | 1,498.00 | 1,482.00 | 1,482.00 | 1,036.68 | 9 |
| 2024-04-29 | 1,500.00 | 1,508.00 | 1,500.00 | 1,508.00 | 1,054.87 | 1 |
| 2024-04-26 | 1,492.00 | 1,495.87 | 1,491.76 | 1,492.57 | 1,044.08 | 61 |
| 2024-04-25 | 1,514.00 | 1,514.00 | 1,479.92 | 1,480.00 | 1,035.28 | 58 |
| 2024-04-24 | 1,518.00 | 1,520.00 | 1,511.92 | 1,512.00 | 1,057.67 | 40 |
| 2024-04-23 | 1,516.00 | 1,524.00 | 1,515.69 | 1,518.57 | 1,062.26 | 54 |
| 2024-04-22 | 1,474.00 | 1,515.09 | 1,474.00 | 1,515.09 | 1,059.83 | 28 |
| 2024-04-19 | 1,512.00 | 1,512.00 | 1,500.00 | 1,500.00 | 1,049.27 | 48 |
| 2024-04-18 | 1,508.00 | 1,514.08 | 1,498.00 | 1,504.80 | 1,052.63 | 56 |
| 2024-04-17 | 1,506.00 | 1,514.00 | 1,500.00 | 1,502.00 | 1,050.67 | 107 |
| 2024-04-16 | 1,534.00 | 1,534.00 | 1,512.00 | 1,512.75 | 1,058.19 | 76 |
| 2024-04-15 | 1,528.00 | 1,542.00 | 1,518.00 | 1,518.00 | 1,061.86 | 46 |
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.