Omer-Decugis & Cie historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	5.800	5.820	5.780	5.820	5.508	222
2022-07-28	5.800	5.800	5.780	5.780	5.470	121
2022-07-27	5.760	5.780	5.760	5.780	5.470	86
2022-07-26	5.760	5.840	5.760	5.760	5.452	1,107
2022-07-25	5.780	5.780	5.740	5.740	5.433	271
2022-07-22	5.700	5.760	5.700	5.760	5.452	594
2022-07-21	5.680	5.700	5.680	5.700	5.395	460
2022-07-20	5.660	5.660	5.620	5.660	5.357	467
2022-07-19	5.720	5.720	5.640	5.640	5.338	629
2022-07-18	5.780	5.780	5.600	5.700	5.395	1,299
2022-07-15	6.180	6.180	5.600	5.780	5.470	7,929
2022-07-14	6.400	6.420	6.100	6.180	5.849	2,146
2022-07-13	6.560	6.560	6.540	6.540	6.190	156
2022-07-12	6.600	6.620	6.560	6.560	6.209	754
2022-07-11	6.680	6.700	6.560	6.600	6.247	991
2022-07-08	5.920	7.040	5.920	6.800	6.436	8,437
2022-07-07	6.000	6.000	5.920	5.920	5.603	2,508
2022-07-06	6.340	6.340	5.900	6.000	5.679	3,553
2022-07-05	6.500	6.500	6.500	6.500	6.152	507
2022-07-04	6.540	6.640	6.440	6.500	6.152	1,381
2022-07-01	6.500	6.540	6.400	6.540	6.190	734
2022-06-30	6.620	6.620	6.400	6.400	6.057	584
2022-06-29	6.500	6.620	6.500	6.620	6.265	521
2022-06-28	6.760	6.760	6.520	6.520	6.171	1,473
2022-06-27	6.920	6.920	6.760	6.760	6.398	1,228
2022-06-24	6.900	6.940	6.900	6.900	6.530	950
2022-06-23	7.000	7.040	6.960	6.960	6.587	76
2022-06-22	7.060	7.060	6.860	7.000	6.625	1,527
2022-06-21	7.140	7.140	7.060	7.060	6.682	399
2022-06-20	7.060	7.140	7.040	7.140	6.758	799
2022-06-17	7.120	7.160	7.080	7.080	6.701	448
2022-06-16	7.200	7.200	7.120	7.120	6.739	252
2022-06-15	7.040	7.240	7.040	7.180	6.795	2,367
2022-06-14	7.380	7.380	7.040	7.040	6.663	9,360
2022-06-13	7.420	7.480	7.400	7.400	7.004	2,180
2022-06-10	7.840	7.900	7.820	7.820	7.401	877
2022-06-09	7.980	7.980	7.840	7.840	7.420	703
2022-06-08	8.160	8.160	7.960	7.980	7.553	1,818
2022-06-07	8.060	8.140	8.060	8.060	7.628	682
2022-06-06	8.160	8.160	8.060	8.060	7.628	746
2022-06-03	8.160	8.160	8.120	8.140	7.704	1,735
2022-06-02	8.180	8.180	8.160	8.160	7.723	199
2022-06-01	8.200	8.200	8.180	8.180	7.742	340
2022-05-31	8.420	8.420	8.100	8.200	7.761	2,496
2022-05-30	8.400	8.500	8.400	8.400	7.950	1,663
2022-05-27	8.400	8.400	8.380	8.400	7.950	4,930
2022-05-26	8.400	8.400	8.360	8.400	7.950	928
2022-05-25	8.400	8.400	8.340	8.400	7.950	1,043
2022-05-24	8.340	8.400	8.320	8.400	7.950	1,570
2022-05-23	8.400	8.400	8.320	8.320	7.874	233
2022-05-20	8.500	8.500	8.300	8.400	7.950	2,410
2022-05-19	8.480	8.500	8.420	8.500	8.045	1,019
2022-05-18	8.500	8.500	8.480	8.500	8.045	2,425
2022-05-17	8.500	8.500	8.500	8.500	8.045	958
2022-05-16	8.300	8.500	8.300	8.500	8.045	30,393
2022-05-13	8.300	8.300	8.260	8.300	7.822	867
2022-05-12	8.300	8.360	8.260	8.260	7.785	4,393
2022-05-11	8.200	8.300	8.200	8.280	7.804	666
2022-05-10	8.220	8.220	8.100	8.200	7.728	310
2022-05-09	8.300	8.300	8.160	8.200	7.728	505

← NewerPage 19 of 22 · 1,281 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.