Omer-Decugis & Cie historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	8.360	8.480	8.020	8.180	8.180	16,455
2026-07-24	8.440	8.720	8.340	8.500	8.500	11,909
2026-07-23	8.360	8.460	8.340	8.400	8.400	1,109
2026-07-22	8.760	8.760	8.100	8.380	8.380	11,489
2026-07-21	9.000	9.000	8.500	8.800	8.800	12,618
2026-07-20	9.140	9.260	9.020	9.020	9.020	2,679
2026-07-17	9.120	9.120	9.000	9.100	9.100	1,651
2026-07-16	9.480	9.480	9.020	9.160	9.160	5,515
2026-07-15	9.680	9.680	8.960	9.560	9.560	6,265
2026-07-14	9.720	9.800	9.680	9.680	9.680	1,341
2026-07-13	9.800	9.900	9.680	9.720	9.720	3,529
2026-07-10	9.520	9.820	9.500	9.800	9.800	3,265
2026-07-09	9.260	9.520	9.260	9.520	9.520	7,141
2026-07-08	9.100	9.300	9.100	9.300	9.300	1,897
2026-07-07	9.040	9.140	9.040	9.140	9.140	1,274
2026-07-06	8.940	9.140	8.940	9.100	9.100	3,076
2026-07-03	8.820	8.900	8.820	8.900	8.900	742
2026-07-02	8.860	8.920	8.820	8.880	8.880	2,156
2026-07-01	8.780	8.920	8.780	8.860	8.860	1,952
2026-06-30	8.900	8.920	8.780	8.780	8.780	3,111
2026-06-29	8.760	8.940	8.760	8.900	8.900	4,922
2026-06-26	8.800	8.800	8.760	8.780	8.780	960
2026-06-25	8.740	8.860	8.740	8.800	8.800	1,435
2026-06-24	8.740	8.880	8.700	8.820	8.820	15,821
2026-06-23	8.780	8.800	8.500	8.740	8.740	4,098
2026-06-22	8.900	8.940	8.780	8.820	8.820	9,407
2026-06-19	8.500	8.900	8.500	8.900	8.900	4,986
2026-06-18	8.300	8.500	8.280	8.500	8.500	5,449
2026-06-17	8.220	8.340	8.180	8.300	8.300	841
2026-06-16	8.300	8.340	8.180	8.180	8.180	3,673
2026-06-15	8.120	8.360	8.120	8.340	8.340	6,298
2026-06-12	8.020	8.300	8.020	8.200	8.200	1,683
2026-06-11	8.060	8.100	8.020	8.020	8.020	1,379
2026-06-10	8.200	8.200	7.960	8.060	8.060	2,567
2026-06-09	8.140	8.260	8.060	8.260	8.260	3,278
2026-06-08	8.080	8.140	8.040	8.140	8.140	3,970
2026-06-05	8.040	8.320	8.040	8.200	8.200	13,463
2026-06-04	7.800	7.980	7.660	7.960	7.960	10,967
2026-06-03	8.380	8.380	7.580	7.800	7.800	18,137
2026-06-02	8.360	8.400	8.280	8.340	8.340	4,853
2026-06-01	8.300	8.440	8.280	8.400	8.400	14,333
2026-05-29	8.340	8.340	8.280	8.340	8.340	4,666
2026-05-28	8.360	8.360	8.260	8.300	8.300	4,501
2026-05-27	8.320	8.460	8.300	8.320	8.320	1,970
2026-05-26	8.360	8.440	8.320	8.320	8.320	999
2026-05-25	8.400	8.600	8.240	8.480	8.480	4,269
2026-05-22	8.440	8.480	8.360	8.360	8.360	1,167
2026-05-21	8.300	8.500	8.300	8.440	8.440	3,536
2026-05-20	8.320	8.320	8.240	8.280	8.280	2,090
2026-05-19	8.420	8.500	8.320	8.320	8.320	3,590
2026-05-18	8.600	8.700	8.520	8.540	8.540	1,559
2026-05-15	8.500	8.700	8.300	8.640	8.640	3,045
2026-05-14	8.600	8.700	8.500	8.600	8.600	2,856
2026-05-13	8.560	8.880	8.560	8.700	8.700	5,641
2026-05-12	8.700	8.700	8.600	8.600	8.600	1,295
2026-05-11	8.820	8.820	8.620	8.700	8.700	2,864
2026-05-08	8.800	8.800	8.560	8.700	8.700	2,214
2026-05-07	8.720	8.880	8.680	8.760	8.760	4,097
2026-05-06	8.700	8.880	8.380	8.600	8.600	14,587
2026-05-05	8.960	8.960	8.740	8.740	8.740	3,162

← NewerPage 2 of 22 · 1,284 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.