Omer-Decugis & Cie historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	3.530	3.560	3.480	3.500	3.313	1,796
2023-04-11	3.580	3.600	3.530	3.530	3.341	1,815
2023-04-06	3.590	3.600	3.550	3.550	3.360	1,273
2023-04-05	3.570	3.600	3.570	3.600	3.407	911
2023-04-04	3.550	3.570	3.550	3.570	3.379	580
2023-04-03	3.530	3.600	3.520	3.550	3.360	2,993
2023-03-31	3.660	3.660	3.520	3.520	3.332	2,749
2023-03-30	3.830	3.830	3.630	3.650	3.455	4,206
2023-03-29	3.820	3.850	3.800	3.830	3.625	7,977
2023-03-28	3.830	3.840	3.820	3.820	3.615	634
2023-03-27	3.860	3.860	3.820	3.820	3.615	554
2023-03-24	3.900	3.900	3.860	3.860	3.653	3,555
2023-03-23	3.990	3.990	3.900	3.900	3.691	4,286
2023-03-22	3.960	3.960	3.950	3.950	3.738	566
2023-03-21	3.940	3.960	3.940	3.960	3.748	391
2023-03-20	3.930	3.930	3.930	3.930	3.720	41
2023-03-17	3.990	3.990	3.920	3.920	3.710	1,076
2023-03-16	4.090	4.090	3.990	4.000	3.786	1,446
2023-03-15	4.090	4.090	4.090	4.090	3.871	444
2023-03-14	4.000	4.200	4.000	4.100	3.880	1,212
2023-03-13	3.940	3.990	3.930	3.990	3.776	1,094
2023-03-10	4.240	4.260	3.920	3.930	3.720	4,645
2023-03-09	4.360	4.360	4.260	4.340	4.108	1,605
2023-03-08	4.540	4.550	4.330	4.350	4.117	1,904
2023-03-07	4.700	4.710	4.540	4.540	4.297	1,850
2023-03-06	4.900	4.900	4.650	4.700	4.448	2,279
2023-03-03	4.890	4.890	4.890	4.890	4.628	211
2023-03-02	4.940	4.940	4.850	4.890	4.628	828
2023-03-01	4.940	4.940	4.940	4.940	4.675	134
2023-02-28	4.930	4.940	4.930	4.940	4.675	196
2023-02-27	4.930	4.930	4.910	4.930	4.666	400
2023-02-24	4.920	4.930	4.920	4.930	4.666	486
2023-02-23	4.930	4.930	4.920	4.920	4.657	683
2023-02-22	4.910	4.920	4.910	4.920	4.657	188
2023-02-21	4.900	4.920	4.900	4.910	4.647	282
2023-02-20	4.850	4.900	4.850	4.900	4.638	793
2023-02-17	4.860	4.870	4.850	4.850	4.590	627
2023-02-16	4.880	4.880	4.860	4.860	4.600	1,489
2023-02-15	4.900	4.900	4.880	4.890	4.628	889
2023-02-14	4.940	4.940	4.900	4.900	4.638	913
2023-02-13	4.930	4.930	4.930	4.930	4.666	235
2023-02-10	4.960	4.980	4.930	4.930	4.666	972
2023-02-09	5.000	5.000	4.930	4.970	4.704	882
2023-02-08	4.940	4.990	4.940	4.990	4.723	765
2023-02-07	4.900	4.900	4.880	4.900	4.638	396
2023-02-06	4.710	4.880	4.710	4.880	4.619	1,200
2023-02-03	4.730	4.740	4.610	4.720	4.467	1,077
2023-02-02	4.660	4.730	4.620	4.730	4.477	1,216
2023-02-01	4.790	4.790	4.640	4.640	4.392	796
2023-01-31	4.820	4.820	4.700	4.790	4.534	788
2023-01-30	4.840	4.840	4.800	4.820	4.562	331
2023-01-27	4.840	4.860	4.840	4.840	4.581	1,455
2023-01-26	5.140	5.180	4.630	4.790	4.534	8,453
2023-01-25	5.280	5.280	5.260	5.260	4.978	479
2023-01-24	5.280	5.280	5.260	5.280	4.997	261
2023-01-23	5.260	5.280	5.260	5.280	4.997	149
2023-01-20	5.220	5.260	5.200	5.260	4.978	9,037
2023-01-19	5.220	5.240	5.200	5.200	4.922	193
2023-01-18	5.180	5.220	5.160	5.160	4.884	111
2023-01-17	5.220	5.240	5.160	5.160	4.884	470

← NewerPage 16 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.