Omer-Decugis & Cie historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	4.560	4.570	4.560	4.560	4.349	691
2023-09-27	4.500	4.550	4.500	4.550	4.339	414
2023-09-26	4.390	4.490	4.390	4.490	4.282	616
2023-09-25	4.300	4.390	4.300	4.360	4.158	458
2023-09-22	4.700	4.700	4.300	4.300	4.101	1,997
2023-09-21	4.710	4.710	4.700	4.700	4.482	1,201
2023-09-20	4.700	5.020	4.690	4.710	4.492	12,832
2023-09-19	4.700	4.700	4.700	4.700	4.482	180
2023-09-18	4.710	4.710	4.700	4.700	4.482	333
2023-09-15	4.780	4.790	4.700	4.700	4.482	1,639
2023-09-14	4.900	4.920	4.810	4.810	4.587	613
2023-09-13	4.920	4.920	4.900	4.900	4.673	443
2023-09-12	4.920	4.920	4.920	4.920	4.692	1
2023-09-11	4.970	4.970	4.920	4.920	4.692	1,002
2023-09-08	4.970	4.970	4.970	4.970	4.740	46
2023-09-07	4.970	4.980	4.960	4.960	4.730	186
2023-09-06	4.960	4.970	4.960	4.960	4.730	128
2023-09-05	4.960	4.960	4.950	4.960	4.730	325
2023-09-04	4.980	4.980	4.930	4.950	4.721	638
2023-09-01	4.980	4.980	4.980	4.980	4.749	21
2023-08-31	4.990	4.990	4.980	4.980	4.749	131
2023-08-30	4.990	4.990	4.990	4.990	4.759	110
2023-08-29	4.990	4.990	4.990	4.990	4.759	136
2023-08-28	4.960	4.990	4.960	4.990	4.759	224
2023-08-25	5.000	5.000	4.960	4.960	4.730	307
2023-08-24	5.000	5.020	5.000	5.000	4.768	367
2023-08-23	4.980	5.000	4.980	5.000	4.768	1,091
2023-08-22	5.100	5.100	5.100	5.100	4.864	78
2023-08-21	5.080	5.100	5.080	5.100	4.864	205
2023-08-18	5.040	5.060	5.040	5.060	4.826	147
2023-08-17	5.020	5.060	5.020	5.040	4.807	225
2023-08-16	5.020	5.020	5.020	5.020	4.787	21
2023-08-15	5.020	5.020	5.020	5.020	4.787	1
2023-08-14	5.020	5.020	5.020	5.020	4.787	2
2023-08-11	5.000	5.020	5.000	5.020	4.787	498
2023-08-10	4.960	4.980	4.960	4.980	4.749	518
2023-08-09	4.810	4.960	4.810	4.960	4.730	1,465
2023-08-08	4.790	4.810	4.790	4.810	4.587	466
2023-08-07	4.780	4.800	4.770	4.780	4.559	1,015
2023-08-04	4.760	4.770	4.760	4.770	4.549	87
2023-08-03	4.750	4.760	4.750	4.760	4.539	218
2023-08-02	4.740	4.750	4.740	4.750	4.530	373
2023-08-01	4.740	4.740	4.730	4.740	4.520	228
2023-07-31	4.740	4.740	4.730	4.730	4.511	436
2023-07-28	4.730	4.740	4.730	4.740	4.520	320
2023-07-27	4.730	4.740	4.730	4.730	4.511	27
2023-07-26	4.730	4.730	4.730	4.730	4.511	112
2023-07-25	4.710	4.720	4.710	4.720	4.501	249
2023-07-24	4.720	4.720	4.710	4.710	4.492	244
2023-07-21	4.730	4.730	4.600	4.710	4.492	874
2023-07-20	4.740	4.740	4.720	4.720	4.501	550
2023-07-19	4.740	4.740	4.740	4.740	4.520	302
2023-07-18	4.750	4.750	4.740	4.740	4.520	257
2023-07-17	4.700	4.740	4.630	4.740	4.520	2,245
2023-07-14	4.690	4.700	4.690	4.690	4.473	106
2023-07-13	4.690	4.690	4.680	4.690	4.473	217
2023-07-12	4.700	4.700	4.620	4.680	4.463	1,153
2023-07-11	4.700	4.700	4.700	4.700	4.482	136
2023-07-10	4.700	4.700	4.700	4.700	4.482	336
2023-07-07	4.700	4.700	4.620	4.680	4.463	1,386

← NewerPage 14 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.