Omer-Decugis & Cie historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 4.750 | 4.860 | 4.750 | 4.860 | 4.673 | 1,053 |
| 2024-09-04 | 4.860 | 4.870 | 4.740 | 4.750 | 4.567 | 2,035 |
| 2024-09-03 | 4.930 | 4.940 | 4.910 | 4.910 | 4.721 | 1,233 |
| 2024-09-02 | 5.040 | 5.060 | 4.920 | 4.920 | 4.731 | 4,597 |
| 2024-08-30 | 5.060 | 5.100 | 5.020 | 5.040 | 4.846 | 759 |
| 2024-08-29 | 5.160 | 5.180 | 4.890 | 5.040 | 4.846 | 6,818 |
| 2024-08-28 | 5.100 | 5.140 | 5.040 | 5.140 | 4.942 | 6,009 |
| 2024-08-27 | 5.160 | 5.200 | 5.080 | 5.080 | 4.885 | 11,021 |
| 2024-08-26 | 4.790 | 5.220 | 4.740 | 4.990 | 4.798 | 25,503 |
| 2024-08-23 | 4.590 | 4.590 | 4.580 | 4.580 | 4.404 | 2,256 |
| 2024-08-22 | 4.580 | 4.590 | 4.580 | 4.590 | 4.414 | 208 |
| 2024-08-21 | 4.580 | 4.580 | 4.580 | 4.580 | 4.404 | 151 |
| 2024-08-20 | 4.590 | 4.590 | 4.580 | 4.580 | 4.404 | 519 |
| 2024-08-19 | 4.580 | 4.590 | 4.580 | 4.590 | 4.414 | 315 |
| 2024-08-16 | 4.550 | 4.590 | 4.550 | 4.580 | 4.404 | 626 |
| 2024-08-15 | 4.510 | 4.550 | 4.470 | 4.550 | 4.375 | 2,201 |
| 2024-08-14 | 4.500 | 4.500 | 4.500 | 4.500 | 4.327 | 2,827 |
| 2024-08-13 | 4.500 | 4.500 | 4.500 | 4.500 | 4.327 | 149 |
| 2024-08-12 | 4.520 | 4.520 | 4.500 | 4.500 | 4.327 | 891 |
| 2024-08-09 | 4.540 | 4.550 | 4.500 | 4.500 | 4.327 | 636 |
| 2024-08-08 | 4.570 | 4.570 | 4.540 | 4.540 | 4.365 | 1,200 |
| 2024-08-07 | 4.520 | 4.570 | 4.520 | 4.570 | 4.394 | 1,148 |
| 2024-08-06 | 4.470 | 4.520 | 4.460 | 4.520 | 4.346 | 2,216 |
| 2024-08-05 | 4.600 | 4.600 | 4.470 | 4.490 | 4.317 | 3,378 |
| 2024-08-02 | 4.650 | 4.650 | 4.610 | 4.610 | 4.433 | 1,082 |
| 2024-08-01 | 4.660 | 4.660 | 4.650 | 4.650 | 4.471 | 854 |
| 2024-07-31 | 4.650 | 4.660 | 4.650 | 4.660 | 4.481 | 1,245 |
| 2024-07-30 | 4.650 | 4.650 | 4.650 | 4.650 | 4.471 | 356 |
| 2024-07-29 | 4.770 | 4.770 | 4.640 | 4.640 | 4.462 | 3,843 |
| 2024-07-26 | 4.830 | 4.830 | 4.650 | 4.750 | 4.567 | 3,005 |
| 2024-07-25 | 4.870 | 4.870 | 4.830 | 4.830 | 4.644 | 1,196 |
| 2024-07-24 | 4.990 | 4.990 | 4.860 | 4.870 | 4.683 | 2,230 |
| 2024-07-23 | 4.940 | 4.940 | 4.850 | 4.920 | 4.731 | 3,987 |
| 2024-07-22 | 4.700 | 5.120 | 4.570 | 4.860 | 4.673 | 18,265 |
| 2024-07-19 | 4.460 | 4.780 | 4.450 | 4.680 | 4.500 | 14,622 |
| 2024-07-18 | 4.350 | 4.530 | 4.270 | 4.300 | 4.135 | 50,488 |
| 2024-07-17 | 4.020 | 4.190 | 3.980 | 4.010 | 3.856 | 11,363 |
| 2024-07-16 | 4.010 | 4.150 | 3.980 | 4.020 | 3.865 | 9,931 |
| 2024-07-15 | 4.000 | 4.030 | 4.000 | 4.000 | 3.846 | 1,746 |
| 2024-07-12 | 4.030 | 4.030 | 3.990 | 4.000 | 3.846 | 10,160 |
| 2024-07-11 | 4.060 | 4.060 | 4.000 | 4.030 | 3.875 | 2,889 |
| 2024-07-10 | 4.060 | 4.070 | 4.060 | 4.060 | 3.904 | 1,335 |
| 2024-07-09 | 4.060 | 4.070 | 4.060 | 4.060 | 3.904 | 398 |
| 2024-07-08 | 4.090 | 4.100 | 4.060 | 4.060 | 3.904 | 2,545 |
| 2024-07-05 | 4.060 | 4.110 | 4.060 | 4.100 | 3.942 | 6,921 |
| 2024-07-04 | 4.000 | 4.060 | 4.000 | 4.060 | 3.904 | 4,059 |
| 2024-07-03 | 4.020 | 4.030 | 3.990 | 4.000 | 3.846 | 3,696 |
| 2024-07-02 | 4.100 | 4.100 | 4.010 | 4.010 | 3.856 | 1,483 |
| 2024-07-01 | 4.100 | 4.120 | 4.100 | 4.100 | 3.942 | 1,825 |
| 2024-06-28 | 4.200 | 4.200 | 4.010 | 4.080 | 3.923 | 6,414 |
| 2024-06-27 | 4.230 | 4.230 | 4.190 | 4.200 | 4.039 | 1,871 |
| 2024-06-26 | 4.250 | 4.250 | 4.200 | 4.230 | 4.067 | 8,301 |
| 2024-06-25 | 4.290 | 4.290 | 4.150 | 4.150 | 3.990 | 5,110 |
| 2024-06-24 | 4.200 | 4.290 | 4.200 | 4.290 | 4.125 | 1,866 |
| 2024-06-21 | 4.230 | 4.240 | 4.200 | 4.200 | 4.039 | 2,410 |
| 2024-06-20 | 4.230 | 4.230 | 4.220 | 4.230 | 4.067 | 3,547 |
| 2024-06-19 | 4.110 | 4.230 | 4.110 | 4.230 | 4.067 | 3,146 |
| 2024-06-18 | 4.060 | 4.230 | 4.060 | 4.100 | 3.942 | 6,860 |
| 2024-06-17 | 4.240 | 4.240 | 4.060 | 4.060 | 3.904 | 7,389 |
| 2024-06-14 | 4.540 | 4.560 | 4.300 | 4.300 | 4.135 | 6,681 |
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.