Omer-Decugis & Cie historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.320 | 7.320 | 7.200 | 7.220 | 7.220 | 5,090 |
| 2026-10-16 | 7.260 | 7.380 | 7.260 | 7.360 | 7.360 | 2,583 |
| 2026-10-15 | 7.300 | 7.320 | 7.260 | 7.260 | 7.260 | 1,174 |
| 2026-10-14 | 7.340 | 7.380 | 7.260 | 7.340 | 7.340 | 1,160 |
| 2026-10-13 | 7.340 | 7.360 | 7.300 | 7.340 | 7.340 | 1,350 |
| 2026-10-12 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 224 |
| 2026-10-09 | 7.260 | 7.320 | 7.260 | 7.300 | 7.300 | 2,395 |
| 2026-10-08 | 7.320 | 7.340 | 7.280 | 7.280 | 7.280 | 1,999 |
| 2026-10-07 | 7.440 | 7.440 | 7.320 | 7.320 | 7.320 | 2,689 |
| 2026-10-06 | 7.500 | 7.500 | 7.380 | 7.400 | 7.400 | 1,417 |
| 2026-10-05 | 7.580 | 7.580 | 7.440 | 7.500 | 7.500 | 1,833 |
| 2026-10-02 | 7.500 | 7.580 | 7.500 | 7.580 | 7.580 | 1,613 |
| 2026-10-01 | 7.500 | 7.540 | 7.500 | 7.500 | 7.500 | 2,173 |
| 2026-09-30 | 7.660 | 7.680 | 7.500 | 7.500 | 7.500 | 2,453 |
| 2026-09-29 | 7.700 | 7.700 | 7.620 | 7.660 | 7.660 | 1,228 |
| 2026-09-28 | 7.700 | 7.720 | 7.660 | 7.700 | 7.700 | 2,155 |
| 2026-09-25 | 7.800 | 7.820 | 7.700 | 7.820 | 7.820 | 3,160 |
| 2026-09-24 | 7.880 | 7.880 | 7.800 | 7.800 | 7.800 | 1,228 |
| 2026-09-23 | 7.860 | 7.880 | 7.800 | 7.820 | 7.820 | 1,135 |
| 2026-09-22 | 7.940 | 7.940 | 7.820 | 7.900 | 7.900 | 597 |
| 2026-09-21 | 7.900 | 7.980 | 7.800 | 7.920 | 7.920 | 5,322 |
| 2026-09-18 | 7.980 | 7.980 | 7.940 | 7.940 | 7.940 | 822 |
| 2026-09-17 | 7.900 | 8.020 | 7.900 | 7.980 | 7.980 | 710 |
| 2026-09-16 | 8.100 | 8.160 | 7.800 | 8.060 | 8.060 | 4,110 |
| 2026-09-15 | 8.400 | 8.400 | 8.100 | 8.100 | 8.100 | 1,124 |
| 2026-09-14 | 8.400 | 8.440 | 8.360 | 8.440 | 8.440 | 491 |
| 2026-09-11 | 8.400 | 8.500 | 8.260 | 8.480 | 8.480 | 14,980 |
| 2026-09-10 | 8.420 | 8.440 | 8.400 | 8.420 | 8.420 | 745 |
| 2026-09-09 | 8.360 | 8.420 | 8.320 | 8.420 | 8.420 | 1,105 |
| 2026-09-08 | 8.400 | 8.400 | 8.300 | 8.360 | 8.360 | 1,159 |
| 2026-09-07 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 883 |
| 2026-09-04 | 8.360 | 8.400 | 8.320 | 8.400 | 8.400 | 389 |
| 2026-09-03 | 8.400 | 8.400 | 8.320 | 8.400 | 8.400 | 206 |
| 2026-09-02 | 8.340 | 8.400 | 8.320 | 8.400 | 8.400 | 1,519 |
| 2026-09-01 | 8.420 | 8.420 | 8.340 | 8.400 | 8.400 | 2,325 |
| 2026-08-31 | 8.640 | 8.640 | 8.300 | 8.400 | 8.400 | 2,730 |
| 2026-08-28 | 8.600 | 8.640 | 8.460 | 8.640 | 8.640 | 2,393 |
| 2026-08-27 | 8.600 | 8.640 | 8.440 | 8.560 | 8.560 | 1,007 |
| 2026-08-26 | 8.480 | 8.560 | 8.480 | 8.560 | 8.560 | 1,144 |
| 2026-08-25 | 8.480 | 8.520 | 8.440 | 8.440 | 8.440 | 352 |
| 2026-08-24 | 8.480 | 8.520 | 8.420 | 8.440 | 8.440 | 1,674 |
| 2026-08-21 | 8.460 | 8.480 | 8.400 | 8.460 | 8.460 | 2,057 |
| 2026-08-20 | 8.420 | 8.460 | 8.220 | 8.460 | 8.460 | 2,041 |
| 2026-08-19 | 8.240 | 8.480 | 8.200 | 8.460 | 8.460 | 4,473 |
| 2026-08-18 | 8.160 | 8.280 | 8.160 | 8.200 | 8.200 | 1,182 |
| 2026-08-17 | 8.160 | 8.200 | 8.120 | 8.160 | 8.160 | 2,135 |
| 2026-08-14 | 8.120 | 8.260 | 8.120 | 8.120 | 8.120 | 1,413 |
| 2026-08-13 | 8.100 | 8.160 | 8.080 | 8.120 | 8.120 | 5,572 |
| 2026-08-12 | 8.280 | 8.280 | 8.040 | 8.080 | 8.080 | 3,697 |
| 2026-08-11 | 7.960 | 8.100 | 7.960 | 8.060 | 8.060 | 4,082 |
| 2026-08-10 | 8.220 | 8.220 | 8.000 | 8.080 | 8.080 | 7,087 |
| 2026-08-07 | 8.220 | 8.240 | 8.220 | 8.220 | 8.220 | 2,188 |
| 2026-08-06 | 8.140 | 8.240 | 8.140 | 8.220 | 8.220 | 3,415 |
| 2026-08-05 | 8.100 | 8.140 | 8.100 | 8.100 | 8.100 | 1,362 |
| 2026-08-04 | 8.200 | 8.200 | 7.980 | 8.100 | 8.100 | 5,093 |
| 2026-08-03 | 8.200 | 8.200 | 8.000 | 8.160 | 8.160 | 13,831 |
| 2026-07-31 | 8.280 | 8.280 | 7.880 | 7.900 | 7.900 | 4,701 |
| 2026-07-30 | 7.820 | 8.180 | 7.820 | 8.040 | 8.040 | 1,608 |
| 2026-07-29 | 8.000 | 8.040 | 7.780 | 7.780 | 7.780 | 4,412 |
| 2026-07-28 | 8.100 | 8.100 | 7.880 | 8.000 | 8.000 | 17,198 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-13 | 0.1800 EUR |
| 2025-04-14 | 0.0800 EUR |
| 2024-04-15 | 0.0350 EUR |
| 2023-05-03 | 0.0350 EUR |
| 2022-05-16 | 0.0350 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.