Omer-Decugis & Cie historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	4.320	4.320	4.260	4.260	4.063	2,855
2023-12-20	4.170	4.320	4.170	4.320	4.120	3,534
2023-12-19	4.190	4.190	4.170	4.170	3.977	1,741
2023-12-18	4.140	4.150	4.120	4.150	3.958	1,878
2023-12-15	4.140	4.140	4.130	4.140	3.948	686
2023-12-14	4.140	4.140	4.130	4.140	3.948	973
2023-12-13	4.120	4.130	4.110	4.130	3.939	1,981
2023-12-12	4.130	4.130	4.120	4.120	3.929	1,089
2023-12-11	4.130	4.130	4.110	4.130	3.939	2,100
2023-12-08	4.120	4.130	4.110	4.110	3.920	639
2023-12-07	4.130	4.130	4.110	4.120	3.929	1,613
2023-12-06	4.140	4.150	4.100	4.120	3.929	1,802
2023-12-05	4.130	4.140	4.130	4.140	3.948	346
2023-12-04	4.120	4.130	4.120	4.130	3.939	358
2023-12-01	4.100	4.120	4.100	4.120	3.929	218
2023-11-30	4.100	4.110	4.090	4.100	3.910	891
2023-11-29	4.090	4.100	4.090	4.090	3.901	296
2023-11-28	4.100	4.100	4.080	4.090	3.901	513
2023-11-27	4.090	4.100	4.080	4.100	3.910	817
2023-11-24	4.090	4.100	4.090	4.090	3.901	366
2023-11-23	4.140	4.150	4.090	4.090	3.901	3,361
2023-11-22	4.150	4.150	4.150	4.150	3.958	663
2023-11-21	4.150	4.150	4.140	4.150	3.958	864
2023-11-20	4.140	4.150	4.140	4.150	3.958	1,172
2023-11-17	4.130	4.140	4.130	4.140	3.948	496
2023-11-16	4.120	4.130	4.120	4.130	3.939	356
2023-11-15	4.050	4.110	4.050	4.110	3.920	801
2023-11-14	4.010	4.060	4.010	4.050	3.862	1,039
2023-11-13	4.070	4.090	4.000	4.010	3.824	1,694
2023-11-10	4.100	4.100	4.060	4.060	3.872	688
2023-11-09	4.100	4.100	4.100	4.100	3.910	2,506
2023-11-08	4.130	4.150	4.100	4.100	3.910	1,240
2023-11-07	4.110	4.130	4.110	4.130	3.939	324
2023-11-06	4.150	4.150	4.100	4.100	3.910	1,607
2023-11-03	4.140	4.150	4.140	4.150	3.958	202
2023-11-02	4.150	4.150	4.140	4.140	3.948	216
2023-11-01	4.130	4.140	4.130	4.140	3.948	251
2023-10-31	3.860	4.190	3.860	4.120	3.929	1,234
2023-10-30	3.880	3.880	3.650	3.860	3.681	840
2023-10-27	4.290	4.300	3.860	3.860	3.681	8,858
2023-10-26	4.700	4.700	4.290	4.290	4.091	6,048
2023-10-25	4.570	4.570	4.500	4.500	4.292	2,088
2023-10-24	4.560	4.570	4.520	4.570	4.358	928
2023-10-23	4.560	4.560	4.560	4.560	4.349	220
2023-10-20	4.550	4.620	4.550	4.560	4.349	7,517
2023-10-19	4.550	4.550	4.550	4.550	4.339	404
2023-10-18	4.550	4.550	4.550	4.550	4.339	590
2023-10-17	4.550	4.560	4.550	4.550	4.339	657
2023-10-16	4.540	4.550	4.540	4.550	4.339	2,714
2023-10-13	4.520	4.540	4.520	4.540	4.330	437
2023-10-12	4.470	4.510	4.470	4.510	4.301	569
2023-10-11	4.530	4.530	4.470	4.470	4.263	1,053
2023-10-10	4.550	4.550	4.510	4.510	4.301	768
2023-10-09	4.530	4.550	4.530	4.550	4.339	388
2023-10-06	4.520	4.530	4.520	4.520	4.311	201
2023-10-05	4.520	4.520	4.520	4.520	4.311	1
2023-10-04	4.560	4.560	4.510	4.520	4.311	1,039
2023-10-03	4.560	4.560	4.550	4.550	4.339	411
2023-10-02	4.560	4.560	4.560	4.560	4.349	239
2023-09-29	4.560	4.570	4.560	4.570	4.358	387

← NewerPage 13 of 22 · 1,285 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.