Omer-Decugis & Cie historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 4.440 | 4.440 | 4.430 | 4.430 | 4.225 | 1,464 |
| 2024-03-15 | 4.400 | 4.440 | 4.400 | 4.440 | 4.234 | 977 |
| 2024-03-14 | 4.390 | 4.400 | 4.390 | 4.400 | 4.196 | 663 |
| 2024-03-13 | 4.460 | 4.490 | 4.390 | 4.390 | 4.187 | 2,922 |
| 2024-03-12 | 4.420 | 4.530 | 4.420 | 4.460 | 4.253 | 1,974 |
| 2024-03-11 | 4.360 | 4.400 | 4.350 | 4.400 | 4.196 | 1,485 |
| 2024-03-08 | 4.330 | 4.350 | 4.330 | 4.350 | 4.148 | 901 |
| 2024-03-07 | 4.300 | 4.330 | 4.300 | 4.330 | 4.129 | 1,005 |
| 2024-03-06 | 4.300 | 4.310 | 4.290 | 4.290 | 4.091 | 868 |
| 2024-03-05 | 4.300 | 4.300 | 4.300 | 4.300 | 4.101 | 81 |
| 2024-03-04 | 4.270 | 4.320 | 4.240 | 4.280 | 4.082 | 2,157 |
| 2024-03-01 | 4.250 | 4.250 | 4.240 | 4.240 | 4.044 | 321 |
| 2024-02-29 | 4.280 | 4.280 | 4.190 | 4.250 | 4.053 | 2,286 |
| 2024-02-28 | 4.290 | 4.300 | 4.280 | 4.280 | 4.082 | 371 |
| 2024-02-27 | 4.180 | 4.280 | 4.170 | 4.280 | 4.082 | 703 |
| 2024-02-26 | 4.260 | 4.260 | 4.150 | 4.160 | 3.967 | 9,248 |
| 2024-02-23 | 4.380 | 4.390 | 4.260 | 4.260 | 4.063 | 1,995 |
| 2024-02-22 | 4.430 | 4.440 | 4.350 | 4.380 | 4.177 | 1,280 |
| 2024-02-21 | 4.400 | 4.430 | 4.380 | 4.430 | 4.225 | 1,363 |
| 2024-02-20 | 4.490 | 4.490 | 4.340 | 4.400 | 4.196 | 3,131 |
| 2024-02-19 | 4.500 | 4.500 | 4.490 | 4.490 | 4.282 | 158 |
| 2024-02-16 | 4.520 | 4.530 | 4.500 | 4.500 | 4.292 | 1,249 |
| 2024-02-15 | 4.520 | 4.530 | 4.520 | 4.520 | 4.311 | 1,234 |
| 2024-02-14 | 4.530 | 4.530 | 4.520 | 4.520 | 4.311 | 949 |
| 2024-02-13 | 4.540 | 4.540 | 4.530 | 4.530 | 4.320 | 475 |
| 2024-02-12 | 4.520 | 4.560 | 4.520 | 4.530 | 4.320 | 3,474 |
| 2024-02-09 | 4.350 | 4.580 | 4.350 | 4.520 | 4.311 | 3,375 |
| 2024-02-08 | 4.500 | 4.500 | 4.200 | 4.350 | 4.148 | 9,790 |
| 2024-02-07 | 4.600 | 4.600 | 4.510 | 4.520 | 4.311 | 2,461 |
| 2024-02-06 | 4.660 | 4.700 | 4.550 | 4.600 | 4.387 | 5,329 |
| 2024-02-05 | 4.710 | 4.710 | 4.650 | 4.660 | 4.444 | 2,225 |
| 2024-02-02 | 4.720 | 4.720 | 4.710 | 4.710 | 4.492 | 528 |
| 2024-02-01 | 4.710 | 4.710 | 4.690 | 4.710 | 4.492 | 791 |
| 2024-01-31 | 4.800 | 4.800 | 4.640 | 4.700 | 4.482 | 9,996 |
| 2024-01-30 | 4.600 | 4.970 | 4.560 | 4.800 | 4.578 | 33,973 |
| 2024-01-29 | 4.560 | 4.690 | 4.520 | 4.550 | 4.339 | 17,228 |
| 2024-01-26 | 4.700 | 4.800 | 4.440 | 4.500 | 4.292 | 6,059 |
| 2024-01-25 | 4.230 | 4.800 | 4.230 | 4.600 | 4.387 | 21,212 |
| 2024-01-24 | 4.200 | 4.210 | 4.150 | 4.150 | 3.958 | 728 |
| 2024-01-23 | 4.200 | 4.200 | 4.200 | 4.200 | 4.005 | 101 |
| 2024-01-22 | 4.200 | 4.200 | 4.200 | 4.200 | 4.005 | 481 |
| 2024-01-19 | 4.210 | 4.210 | 4.200 | 4.200 | 4.005 | 261 |
| 2024-01-18 | 4.240 | 4.260 | 4.210 | 4.210 | 4.015 | 1,110 |
| 2024-01-17 | 4.240 | 4.240 | 4.240 | 4.240 | 4.044 | 1 |
| 2024-01-16 | 4.260 | 4.260 | 4.240 | 4.240 | 4.044 | 201 |
| 2024-01-15 | 4.280 | 4.280 | 4.260 | 4.260 | 4.063 | 343 |
| 2024-01-12 | 4.120 | 4.300 | 4.120 | 4.300 | 4.101 | 2,501 |
| 2024-01-11 | 4.120 | 4.120 | 4.120 | 4.120 | 3.929 | 1 |
| 2024-01-10 | 4.120 | 4.140 | 4.120 | 4.120 | 3.929 | 253 |
| 2024-01-09 | 4.120 | 4.140 | 4.120 | 4.120 | 3.929 | 102 |
| 2024-01-08 | 4.130 | 4.130 | 4.120 | 4.120 | 3.929 | 56 |
| 2024-01-05 | 4.130 | 4.130 | 4.130 | 4.130 | 3.939 | 11 |
| 2024-01-04 | 4.130 | 4.140 | 4.130 | 4.130 | 3.939 | 287 |
| 2024-01-03 | 4.130 | 4.130 | 4.130 | 4.130 | 3.939 | 76 |
| 2024-01-02 | 4.140 | 4.140 | 4.130 | 4.130 | 3.939 | 101 |
| 2023-12-29 | 4.130 | 4.130 | 4.110 | 4.130 | 3.939 | 240 |
| 2023-12-28 | 4.130 | 4.130 | 4.130 | 4.130 | 3.939 | 121 |
| 2023-12-27 | 4.260 | 4.270 | 4.150 | 4.150 | 3.958 | 1,424 |
| 2023-12-22 | 4.260 | 4.260 | 4.260 | 4.260 | 4.063 | 1 |
| 2023-12-21 | 4.320 | 4.320 | 4.260 | 4.260 | 4.063 | 2,855 |
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.