Omer-Decugis & Cie historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	4.690	4.700	4.690	4.700	4.482	438
2023-07-05	4.700	4.700	4.660	4.690	4.473	549
2023-07-04	4.690	4.700	4.680	4.700	4.482	133
2023-07-03	4.690	4.700	4.680	4.680	4.463	331
2023-06-30	4.690	4.700	4.680	4.690	4.473	155
2023-06-29	4.730	4.730	4.690	4.690	4.473	426
2023-06-28	4.730	4.730	4.730	4.730	4.511	432
2023-06-27	4.750	4.760	4.740	4.740	4.520	188
2023-06-26	4.770	4.780	4.760	4.760	4.539	271
2023-06-23	4.760	4.770	4.760	4.770	4.549	55
2023-06-22	4.750	4.760	4.750	4.760	4.539	31
2023-06-21	4.750	4.750	4.750	4.750	4.530	16
2023-06-20	4.740	4.750	4.730	4.750	4.530	404
2023-06-19	4.780	4.780	4.740	4.740	4.520	452
2023-06-16	4.770	4.780	4.730	4.780	4.559	717
2023-06-15	4.740	4.770	4.740	4.770	4.549	284
2023-06-14	4.700	4.740	4.700	4.740	4.520	495
2023-06-13	4.700	4.700	4.700	4.700	4.482	645
2023-06-12	4.700	4.710	4.700	4.700	4.482	267
2023-06-09	4.700	4.710	4.700	4.700	4.482	137
2023-06-08	4.690	4.700	4.690	4.700	4.482	238
2023-06-07	4.690	4.710	4.690	4.690	4.473	978
2023-06-06	4.700	4.700	4.670	4.690	4.473	411
2023-06-05	4.710	4.710	4.700	4.700	4.482	206
2023-06-02	4.710	4.720	4.700	4.700	4.482	584
2023-06-01	4.760	4.760	4.700	4.700	4.482	770
2023-05-31	4.800	4.800	4.760	4.760	4.539	706
2023-05-30	4.810	4.810	4.800	4.800	4.578	201
2023-05-29	4.870	4.900	4.800	4.800	4.578	977
2023-05-26	4.870	4.870	4.870	4.870	4.644	309
2023-05-25	4.830	4.860	4.820	4.860	4.635	667
2023-05-24	4.830	4.830	4.830	4.830	4.606	42
2023-05-23	4.870	4.870	4.790	4.830	4.606	1,087
2023-05-22	4.780	4.790	4.780	4.780	4.559	353
2023-05-19	4.780	4.780	4.780	4.780	4.559	51
2023-05-18	4.780	4.780	4.770	4.780	4.559	201
2023-05-17	4.810	4.810	4.770	4.770	4.549	961
2023-05-16	4.780	4.880	4.770	4.810	4.587	1,393
2023-05-15	4.770	4.790	4.770	4.790	4.568	196
2023-05-12	4.760	4.770	4.760	4.770	4.549	237
2023-05-11	4.760	4.800	4.760	4.760	4.539	470
2023-05-10	4.770	4.820	4.760	4.760	4.539	688
2023-05-09	4.740	4.770	4.740	4.770	4.549	202
2023-05-08	4.740	4.740	4.740	4.740	4.520	133
2023-05-05	4.730	4.730	4.720	4.720	4.501	726
2023-05-04	4.690	4.710	4.690	4.710	4.492	301
2023-05-03	4.640	4.690	4.610	4.690	4.473	1,170
2023-05-02	5.000	5.000	4.620	4.620	4.373	5,026
2023-04-28	3.840	4.900	3.840	4.900	4.638	5,819
2023-04-27	3.800	3.880	3.790	3.810	3.606	957
2023-04-26	3.680	3.790	3.680	3.790	3.587	558
2023-04-25	3.680	3.680	3.680	3.680	3.483	291
2023-04-24	3.560	3.670	3.560	3.670	3.473	1,542
2023-04-21	3.550	3.550	3.550	3.550	3.360	582
2023-04-20	3.520	3.550	3.520	3.550	3.360	318
2023-04-19	3.510	3.520	3.510	3.520	3.332	320
2023-04-18	3.450	3.500	3.450	3.500	3.313	879
2023-04-17	3.450	3.450	3.430	3.450	3.265	975
2023-04-14	3.400	3.430	3.400	3.430	3.246	501
2023-04-13	3.500	3.500	3.500	3.500	3.313	121

← NewerPage 15 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.