Omer-Decugis & Cie historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	5.780	5.820	5.780	5.820	5.508	203
2022-10-20	5.760	5.780	5.760	5.780	5.470	149
2022-10-19	5.780	5.820	5.760	5.760	5.452	353
2022-10-18	5.800	5.800	5.760	5.780	5.470	189
2022-10-17	5.780	5.800	5.780	5.800	5.489	129
2022-10-14	5.760	5.760	5.760	5.760	5.452	73
2022-10-13	5.760	5.760	5.740	5.760	5.452	31
2022-10-12	5.880	5.880	5.740	5.740	5.433	624
2022-10-11	5.880	5.880	5.880	5.880	5.565	6
2022-10-10	5.880	5.900	5.880	5.880	5.565	86
2022-10-07	5.900	5.900	5.880	5.880	5.565	520
2022-10-06	5.980	5.980	5.900	5.900	5.584	833
2022-10-05	6.000	6.000	5.980	5.980	5.660	223
2022-10-04	6.000	6.020	6.000	6.000	5.679	175
2022-10-03	6.000	6.000	6.000	6.000	5.679	207
2022-09-30	5.960	5.980	5.960	5.980	5.660	111
2022-09-29	5.940	5.960	5.940	5.940	5.622	512
2022-09-28	5.920	5.920	5.920	5.920	5.603	185
2022-09-27	6.080	6.080	5.900	5.920	5.603	1,038
2022-09-26	6.100	6.100	6.060	6.060	5.735	188
2022-09-23	6.120	6.120	6.080	6.100	5.773	365
2022-09-22	6.160	6.160	6.120	6.120	5.792	337
2022-09-21	6.180	6.180	6.140	6.140	5.811	218
2022-09-20	6.180	6.200	6.180	6.180	5.849	170
2022-09-19	6.280	6.280	6.180	6.180	5.849	371
2022-09-16	6.280	6.280	6.260	6.260	5.925	45
2022-09-15	6.220	6.260	6.220	6.260	5.925	172
2022-09-14	6.240	6.240	6.200	6.200	5.868	106
2022-09-13	6.220	6.320	6.220	6.220	5.887	746
2022-09-12	6.720	6.720	6.080	6.220	5.887	2,057
2022-09-09	6.700	6.700	6.700	6.700	6.341	68
2022-09-08	6.700	6.700	6.700	6.700	6.341	151
2022-09-07	6.760	6.760	6.700	6.700	6.341	921
2022-09-06	6.760	6.760	6.740	6.740	6.379	136
2022-09-05	6.740	6.740	6.740	6.740	6.379	441
2022-09-02	6.620	6.740	6.600	6.740	6.379	452
2022-09-01	6.340	6.660	6.220	6.600	6.247	5,395
2022-08-31	6.280	6.320	6.280	6.320	5.982	377
2022-08-30	6.260	6.280	6.260	6.280	5.944	36
2022-08-29	6.260	6.260	6.260	6.260	5.925	546
2022-08-26	6.360	6.360	6.340	6.340	6.000	148
2022-08-25	6.360	6.360	6.340	6.340	6.000	159
2022-08-24	6.380	6.380	6.360	6.360	6.019	149
2022-08-23	6.280	6.400	6.280	6.380	6.038	667
2022-08-22	6.400	6.400	6.240	6.280	5.944	710
2022-08-19	6.500	6.580	6.400	6.400	6.057	1,831
2022-08-18	6.640	6.640	6.560	6.560	6.209	397
2022-08-17	6.660	6.660	6.600	6.620	6.265	827
2022-08-16	6.700	6.720	6.600	6.640	6.284	792
2022-08-15	6.660	6.780	6.660	6.700	6.341	916
2022-08-12	6.460	6.660	6.460	6.660	6.303	712
2022-08-11	6.320	6.440	6.320	6.440	6.095	650
2022-08-10	6.060	6.300	6.060	6.300	5.963	947
2022-08-09	6.080	6.140	6.060	6.060	5.735	544
2022-08-08	6.080	6.080	6.060	6.060	5.735	346
2022-08-05	5.980	6.060	5.980	6.060	5.735	777
2022-08-04	5.900	5.940	5.900	5.940	5.622	503
2022-08-03	5.840	5.900	5.840	5.900	5.584	364
2022-08-02	5.880	5.880	5.840	5.840	5.527	731
2022-08-01	5.820	5.880	5.820	5.880	5.565	451

← NewerPage 18 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.