Omer-Decugis & Cie historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 8.300 | 8.300 | 8.300 | 8.300 | 7.822 | 63 |
| 2022-05-05 | 8.280 | 8.280 | 8.280 | 8.280 | 7.804 | 382 |
| 2022-05-04 | 8.300 | 8.300 | 8.280 | 8.300 | 7.822 | 379 |
| 2022-05-03 | 8.300 | 8.300 | 8.300 | 8.300 | 7.822 | 227 |
| 2022-05-02 | 8.340 | 8.340 | 8.300 | 8.300 | 7.822 | 1,098 |
| 2022-04-29 | 8.340 | 8.340 | 8.200 | 8.320 | 7.841 | 434 |
| 2022-04-28 | 8.280 | 8.320 | 8.200 | 8.320 | 7.841 | 2,044 |
| 2022-04-27 | 8.320 | 8.360 | 8.140 | 8.360 | 7.879 | 2,496 |
| 2022-04-26 | 8.220 | 8.400 | 8.220 | 8.320 | 7.841 | 4,073 |
| 2022-04-25 | 8.380 | 8.400 | 8.120 | 8.220 | 7.747 | 4,103 |
| 2022-04-22 | 8.440 | 8.440 | 7.760 | 8.400 | 7.917 | 2,828 |
| 2022-04-21 | 8.440 | 8.460 | 8.440 | 8.440 | 7.954 | 464 |
| 2022-04-20 | 8.480 | 8.480 | 8.440 | 8.440 | 7.954 | 409 |
| 2022-04-19 | 8.520 | 8.520 | 8.480 | 8.480 | 7.992 | 607 |
| 2022-04-14 | 8.500 | 8.520 | 8.500 | 8.500 | 8.011 | 1,435 |
| 2022-04-13 | 8.660 | 8.860 | 8.500 | 8.500 | 8.011 | 4,400 |
| 2022-04-12 | 8.600 | 8.620 | 8.400 | 8.620 | 8.124 | 804 |
| 2022-04-11 | 8.700 | 8.700 | 8.600 | 8.600 | 8.105 | 606 |
| 2022-04-08 | 8.700 | 8.700 | 8.700 | 8.700 | 8.199 | 451 |
| 2022-04-07 | 8.640 | 8.740 | 8.640 | 8.700 | 8.199 | 164 |
| 2022-04-06 | 8.900 | 8.900 | 8.640 | 8.640 | 8.143 | 358 |
| 2022-04-05 | 8.580 | 8.900 | 8.380 | 8.900 | 8.388 | 1,725 |
| 2022-04-04 | 8.500 | 8.600 | 8.400 | 8.600 | 8.105 | 818 |
| 2022-04-01 | 8.380 | 8.400 | 8.380 | 8.400 | 7.917 | 300 |
| 2022-03-31 | 8.500 | 8.500 | 8.380 | 8.380 | 7.898 | 552 |
| 2022-03-30 | 8.490 | 8.490 | 8.490 | 8.490 | 8.001 | 28 |
| 2022-03-29 | 8.600 | 8.600 | 8.490 | 8.490 | 8.001 | 4,676 |
| 2022-03-28 | 8.460 | 8.580 | 8.310 | 8.580 | 8.086 | 2,198 |
| 2022-03-25 | 8.460 | 8.460 | 8.450 | 8.450 | 7.964 | 125 |
| 2022-03-24 | 8.490 | 8.500 | 8.390 | 8.460 | 7.973 | 322 |
| 2022-03-23 | 8.520 | 8.520 | 8.490 | 8.490 | 8.001 | 27 |
| 2022-03-22 | 8.400 | 8.500 | 8.400 | 8.500 | 8.011 | 395 |
| 2022-03-21 | 8.390 | 8.420 | 8.390 | 8.400 | 7.917 | 65 |
| 2022-03-18 | 8.420 | 8.430 | 8.390 | 8.390 | 7.907 | 997 |
| 2022-03-17 | 8.400 | 8.520 | 8.400 | 8.420 | 7.935 | 2,574 |
| 2022-03-16 | 8.400 | 8.400 | 8.310 | 8.390 | 7.907 | 1,229 |
| 2022-03-15 | 8.340 | 8.400 | 8.330 | 8.390 | 7.907 | 2,131 |
| 2022-03-14 | 8.350 | 8.350 | 8.220 | 8.340 | 7.860 | 1,551 |
| 2022-03-11 | 8.130 | 8.130 | 8.020 | 8.100 | 7.634 | 647 |
| 2022-03-10 | 8.130 | 8.340 | 8.000 | 8.130 | 7.662 | 2,053 |
| 2022-03-09 | 8.110 | 8.140 | 8.050 | 8.130 | 7.662 | 679 |
| 2022-03-08 | 7.760 | 8.380 | 7.760 | 8.110 | 7.643 | 1,618 |
| 2022-03-07 | 7.810 | 7.810 | 7.500 | 7.720 | 7.276 | 6,450 |
| 2022-03-04 | 9.110 | 9.110 | 7.820 | 8.000 | 7.540 | 6,964 |
| 2022-03-03 | 9.110 | 9.120 | 9.100 | 9.120 | 8.595 | 590 |
| 2022-03-02 | 9.170 | 9.170 | 9.100 | 9.120 | 8.595 | 6,009 |
| 2022-03-01 | 9.190 | 9.190 | 9.100 | 9.170 | 8.642 | 1,529 |
| 2022-02-28 | 9.230 | 9.230 | 9.170 | 9.180 | 8.652 | 1,408 |
| 2022-02-25 | 9.220 | 9.230 | 9.220 | 9.230 | 8.699 | 341 |
| 2022-02-24 | 9.250 | 9.300 | 9.220 | 9.220 | 8.689 | 1,921 |
| 2022-02-23 | 9.400 | 9.400 | 9.250 | 9.400 | 8.859 | 2,077 |
| 2022-02-22 | 9.310 | 9.400 | 9.250 | 9.400 | 8.859 | 2,419 |
| 2022-02-21 | 9.390 | 9.400 | 9.300 | 9.400 | 8.859 | 1,585 |
| 2022-02-18 | 9.400 | 9.400 | 9.380 | 9.380 | 8.840 | 371 |
| 2022-02-17 | 9.400 | 9.400 | 9.390 | 9.400 | 8.859 | 421 |
| 2022-02-16 | 9.400 | 9.400 | 9.380 | 9.380 | 8.840 | 3,226 |
| 2022-02-15 | 9.400 | 9.400 | 9.380 | 9.400 | 8.859 | 1,520 |
| 2022-02-14 | 9.440 | 9.440 | 9.380 | 9.400 | 8.859 | 1,640 |
| 2022-02-11 | 9.440 | 9.440 | 9.430 | 9.440 | 8.897 | 1,657 |
| 2022-02-10 | 9.420 | 9.430 | 9.410 | 9.430 | 8.887 | 2,255 |
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.