Omer-Decugis & Cie historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 5.180 | 5.220 | 5.180 | 5.220 | 4.940 | 1,048 |
| 2023-01-13 | 5.140 | 5.160 | 5.140 | 5.160 | 4.884 | 556 |
| 2023-01-12 | 5.140 | 5.160 | 5.040 | 5.100 | 4.827 | 812 |
| 2023-01-11 | 4.900 | 5.160 | 4.900 | 5.140 | 4.865 | 1,838 |
| 2023-01-10 | 4.830 | 4.850 | 4.830 | 4.850 | 4.590 | 634 |
| 2023-01-09 | 4.840 | 4.840 | 4.820 | 4.820 | 4.562 | 176 |
| 2023-01-06 | 4.840 | 4.850 | 4.820 | 4.820 | 4.562 | 154 |
| 2023-01-05 | 4.800 | 4.840 | 4.800 | 4.840 | 4.581 | 421 |
| 2023-01-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.543 | 120 |
| 2023-01-03 | 4.830 | 4.840 | 4.800 | 4.800 | 4.543 | 663 |
| 2023-01-02 | 4.840 | 4.840 | 4.830 | 4.830 | 4.571 | 475 |
| 2022-12-30 | 4.700 | 4.830 | 4.670 | 4.830 | 4.571 | 749 |
| 2022-12-29 | 4.660 | 4.670 | 4.660 | 4.670 | 4.420 | 185 |
| 2022-12-28 | 4.650 | 4.660 | 4.650 | 4.660 | 4.410 | 865 |
| 2022-12-27 | 4.630 | 4.640 | 4.620 | 4.620 | 4.373 | 580 |
| 2022-12-23 | 4.670 | 4.670 | 4.620 | 4.630 | 4.382 | 936 |
| 2022-12-22 | 4.720 | 4.720 | 4.670 | 4.670 | 4.420 | 955 |
| 2022-12-21 | 4.740 | 4.740 | 4.720 | 4.720 | 4.467 | 1,406 |
| 2022-12-20 | 5.060 | 5.060 | 4.750 | 4.750 | 4.496 | 2,738 |
| 2022-12-19 | 5.220 | 5.240 | 5.040 | 5.060 | 4.789 | 1,129 |
| 2022-12-16 | 5.320 | 5.320 | 5.080 | 5.220 | 4.940 | 2,596 |
| 2022-12-15 | 5.360 | 5.360 | 5.320 | 5.320 | 5.035 | 621 |
| 2022-12-14 | 5.400 | 5.440 | 5.360 | 5.360 | 5.073 | 539 |
| 2022-12-13 | 5.380 | 5.380 | 5.380 | 5.380 | 5.092 | 1 |
| 2022-12-12 | 5.460 | 5.460 | 5.380 | 5.380 | 5.092 | 3,340 |
| 2022-12-09 | 5.400 | 5.400 | 5.400 | 5.400 | 5.111 | 1 |
| 2022-12-08 | 5.520 | 5.520 | 5.400 | 5.400 | 5.111 | 1,026 |
| 2022-12-07 | 5.700 | 5.700 | 5.480 | 5.520 | 5.224 | 558 |
| 2022-12-06 | 5.400 | 5.700 | 5.400 | 5.700 | 5.395 | 957 |
| 2022-12-05 | 5.400 | 5.400 | 5.300 | 5.400 | 5.111 | 6,109 |
| 2022-12-02 | 5.200 | 5.220 | 5.160 | 5.180 | 4.903 | 853 |
| 2022-12-01 | 5.240 | 5.240 | 5.160 | 5.180 | 4.903 | 309 |
| 2022-11-30 | 4.940 | 5.220 | 4.940 | 5.220 | 4.940 | 1,311 |
| 2022-11-29 | 4.830 | 4.920 | 4.830 | 4.920 | 4.657 | 351 |
| 2022-11-28 | 4.820 | 4.900 | 4.820 | 4.820 | 4.562 | 726 |
| 2022-11-25 | 4.800 | 4.800 | 4.800 | 4.800 | 4.543 | 126 |
| 2022-11-24 | 4.790 | 4.800 | 4.790 | 4.800 | 4.543 | 363 |
| 2022-11-23 | 4.760 | 4.790 | 4.750 | 4.790 | 4.534 | 775 |
| 2022-11-22 | 4.680 | 4.680 | 4.670 | 4.680 | 4.429 | 151 |
| 2022-11-21 | 4.680 | 4.740 | 4.680 | 4.680 | 4.429 | 297 |
| 2022-11-18 | 4.770 | 4.770 | 4.640 | 4.670 | 4.420 | 3,289 |
| 2022-11-17 | 4.790 | 4.800 | 4.770 | 4.770 | 4.515 | 480 |
| 2022-11-16 | 4.820 | 4.830 | 4.750 | 4.790 | 4.534 | 908 |
| 2022-11-15 | 5.020 | 5.020 | 4.600 | 4.820 | 4.562 | 5,024 |
| 2022-11-14 | 5.280 | 5.300 | 5.120 | 5.220 | 4.940 | 2,087 |
| 2022-11-11 | 5.280 | 5.280 | 5.260 | 5.260 | 4.978 | 990 |
| 2022-11-10 | 5.440 | 5.440 | 5.280 | 5.280 | 4.997 | 868 |
| 2022-11-09 | 5.520 | 5.520 | 5.440 | 5.440 | 5.149 | 733 |
| 2022-11-08 | 5.540 | 5.540 | 5.500 | 5.520 | 5.224 | 878 |
| 2022-11-07 | 5.520 | 5.620 | 5.520 | 5.520 | 5.224 | 257 |
| 2022-11-04 | 5.440 | 5.760 | 5.440 | 5.500 | 5.205 | 1,278 |
| 2022-11-03 | 5.420 | 5.440 | 5.420 | 5.440 | 5.149 | 209 |
| 2022-11-02 | 5.280 | 5.500 | 5.280 | 5.400 | 5.111 | 23 |
| 2022-11-01 | 5.760 | 5.760 | 5.260 | 5.260 | 4.978 | 2,825 |
| 2022-10-31 | 5.720 | 5.740 | 5.720 | 5.740 | 5.433 | 133 |
| 2022-10-28 | 5.760 | 5.760 | 5.680 | 5.720 | 5.414 | 272 |
| 2022-10-27 | 5.820 | 5.840 | 5.740 | 5.740 | 5.433 | 490 |
| 2022-10-26 | 5.800 | 5.800 | 5.800 | 5.800 | 5.489 | 1 |
| 2022-10-25 | 5.800 | 5.800 | 5.800 | 5.800 | 5.489 | 35 |
| 2022-10-24 | 5.800 | 5.800 | 5.760 | 5.800 | 5.489 | 551 |
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.