Omer-Decugis & Cie historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 4.540 | 4.560 | 4.540 | 4.540 | 4.365 | 1,981 |
| 2024-06-12 | 4.440 | 4.540 | 4.400 | 4.540 | 4.365 | 1,922 |
| 2024-06-11 | 4.570 | 4.640 | 4.430 | 4.430 | 4.260 | 4,550 |
| 2024-06-10 | 4.780 | 4.820 | 4.400 | 4.570 | 4.394 | 8,678 |
| 2024-06-07 | 4.870 | 4.880 | 4.840 | 4.840 | 4.654 | 3,604 |
| 2024-06-06 | 4.760 | 4.920 | 4.760 | 4.860 | 4.673 | 7,686 |
| 2024-06-05 | 4.880 | 4.940 | 4.750 | 4.750 | 4.567 | 7,103 |
| 2024-06-04 | 4.800 | 4.880 | 4.800 | 4.880 | 4.692 | 4,466 |
| 2024-06-03 | 4.770 | 5.040 | 4.750 | 4.800 | 4.615 | 10,262 |
| 2024-05-31 | 4.750 | 4.770 | 4.750 | 4.770 | 4.587 | 3,101 |
| 2024-05-30 | 4.680 | 4.750 | 4.680 | 4.750 | 4.567 | 4,793 |
| 2024-05-29 | 4.750 | 4.780 | 4.620 | 4.680 | 4.500 | 6,664 |
| 2024-05-28 | 4.700 | 4.770 | 4.700 | 4.760 | 4.577 | 5,878 |
| 2024-05-27 | 4.700 | 4.770 | 4.640 | 4.690 | 4.510 | 6,892 |
| 2024-05-24 | 4.600 | 4.640 | 4.560 | 4.620 | 4.442 | 6,544 |
| 2024-05-23 | 4.440 | 4.600 | 4.430 | 4.600 | 4.423 | 21,048 |
| 2024-05-22 | 4.420 | 4.440 | 4.390 | 4.400 | 4.231 | 5,837 |
| 2024-05-21 | 4.400 | 4.520 | 4.400 | 4.430 | 4.260 | 8,038 |
| 2024-05-20 | 4.100 | 4.440 | 4.100 | 4.420 | 4.250 | 23,344 |
| 2024-05-17 | 4.000 | 4.010 | 3.890 | 3.950 | 3.798 | 6,878 |
| 2024-05-16 | 4.000 | 4.040 | 3.980 | 4.000 | 3.846 | 9,640 |
| 2024-05-15 | 4.030 | 4.100 | 4.000 | 4.000 | 3.846 | 53,256 |
| 2024-05-14 | 3.920 | 4.040 | 3.900 | 4.000 | 3.846 | 3,908 |
| 2024-05-13 | 3.990 | 3.990 | 3.860 | 3.900 | 3.750 | 4,965 |
| 2024-05-10 | 4.050 | 4.050 | 3.990 | 3.990 | 3.837 | 1,393 |
| 2024-05-09 | 3.950 | 4.050 | 3.950 | 4.050 | 3.894 | 1,420 |
| 2024-05-08 | 4.000 | 4.120 | 3.920 | 3.920 | 3.769 | 2,922 |
| 2024-05-07 | 4.080 | 4.170 | 4.000 | 4.000 | 3.846 | 6,458 |
| 2024-05-06 | 4.100 | 4.120 | 4.030 | 4.080 | 3.923 | 1,426 |
| 2024-05-03 | 4.170 | 4.180 | 4.100 | 4.100 | 3.942 | 2,140 |
| 2024-05-02 | 4.150 | 4.160 | 4.150 | 4.160 | 4.000 | 202 |
| 2024-04-30 | 4.180 | 4.180 | 4.140 | 4.140 | 3.981 | 1,109 |
| 2024-04-29 | 4.210 | 4.230 | 4.180 | 4.180 | 4.019 | 1,156 |
| 2024-04-26 | 4.220 | 4.230 | 4.220 | 4.220 | 4.058 | 582 |
| 2024-04-25 | 4.220 | 4.220 | 4.210 | 4.220 | 4.058 | 871 |
| 2024-04-24 | 4.220 | 4.220 | 4.220 | 4.220 | 4.058 | 23 |
| 2024-04-23 | 4.220 | 4.220 | 4.220 | 4.220 | 4.058 | 76 |
| 2024-04-22 | 4.220 | 4.220 | 4.220 | 4.220 | 4.058 | 42 |
| 2024-04-19 | 4.210 | 4.220 | 4.210 | 4.220 | 4.058 | 281 |
| 2024-04-18 | 4.210 | 4.210 | 4.210 | 4.210 | 4.048 | 633 |
| 2024-04-17 | 4.240 | 4.240 | 4.210 | 4.210 | 4.048 | 403 |
| 2024-04-16 | 4.300 | 4.300 | 4.230 | 4.250 | 4.087 | 513 |
| 2024-04-15 | 4.240 | 4.330 | 4.240 | 4.330 | 4.164 | 754 |
| 2024-04-12 | 4.270 | 4.280 | 4.270 | 4.270 | 4.072 | 1,061 |
| 2024-04-11 | 4.280 | 4.280 | 4.270 | 4.270 | 4.072 | 1,033 |
| 2024-04-10 | 4.280 | 4.280 | 4.280 | 4.280 | 4.082 | 524 |
| 2024-04-09 | 4.280 | 4.280 | 4.280 | 4.280 | 4.082 | 518 |
| 2024-04-08 | 4.280 | 4.280 | 4.280 | 4.280 | 4.082 | 1,880 |
| 2024-04-05 | 4.300 | 4.300 | 4.290 | 4.290 | 4.091 | 540 |
| 2024-04-04 | 4.280 | 4.290 | 4.280 | 4.290 | 4.091 | 390 |
| 2024-04-03 | 4.290 | 4.300 | 4.270 | 4.280 | 4.082 | 1,200 |
| 2024-04-02 | 4.310 | 4.310 | 4.280 | 4.280 | 4.082 | 877 |
| 2024-03-28 | 4.280 | 4.290 | 4.280 | 4.280 | 4.082 | 719 |
| 2024-03-27 | 4.280 | 4.280 | 4.280 | 4.280 | 4.082 | 504 |
| 2024-03-26 | 4.330 | 4.340 | 4.280 | 4.280 | 4.082 | 1,839 |
| 2024-03-25 | 4.320 | 4.330 | 4.320 | 4.320 | 4.120 | 501 |
| 2024-03-22 | 4.350 | 4.360 | 4.320 | 4.320 | 4.120 | 836 |
| 2024-03-21 | 4.340 | 4.370 | 4.340 | 4.340 | 4.139 | 720 |
| 2024-03-20 | 4.420 | 4.440 | 4.320 | 4.320 | 4.120 | 2,972 |
| 2024-03-19 | 4.430 | 4.430 | 4.420 | 4.420 | 4.215 | 996 |
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.