Omer-Decugis & Cie historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.400	9.410	9.390	9.410	8.869	2,978
2022-02-08	9.400	9.400	9.370	9.400	8.859	1,613
2022-02-07	9.400	9.400	9.380	9.400	8.859	443
2022-02-04	9.390	9.400	9.390	9.400	8.859	27
2022-02-03	9.400	9.400	9.380	9.380	8.840	697
2022-02-02	9.260	9.400	9.250	9.400	8.859	3,959
2022-02-01	9.310	9.310	9.250	9.250	8.718	2,468
2022-01-31	9.400	9.440	9.310	9.310	8.774	6,009
2022-01-28	9.500	9.510	9.230	9.230	8.699	4,033
2022-01-27	9.560	9.600	9.450	9.500	8.953	1,937
2022-01-26	9.920	9.920	9.580	9.580	9.029	2,777
2022-01-25	9.430	9.900	9.300	9.900	9.330	6,311
2022-01-24	9.200	9.580	9.200	9.220	8.689	4,341
2022-01-21	9.520	9.520	9.220	9.350	8.812	2,713
2022-01-20	9.530	9.540	9.500	9.540	8.991	712
2022-01-19	9.540	9.540	9.520	9.530	8.982	444
2022-01-18	9.520	9.600	9.510	9.520	8.972	1,629
2022-01-17	9.480	9.500	9.470	9.500	8.953	846
2022-01-14	9.500	9.530	9.470	9.470	8.925	1,851
2022-01-13	9.780	9.790	9.560	9.570	9.019	4,902
2022-01-12	9.780	9.780	9.750	9.780	9.217	1,746
2022-01-11	9.800	9.890	9.760	9.770	9.208	15,240
2022-01-10	9.900	9.900	9.790	9.800	9.236	1,262
2022-01-07	9.850	9.900	9.750	9.750	9.189	2,810
2022-01-06	9.760	9.850	9.650	9.650	9.095	2,787
2022-01-05	9.850	9.890	9.760	9.760	9.198	2,493
2022-01-04	9.890	10.140	9.770	9.910	9.340	7,373
2022-01-03	9.100	10.460	9.000	9.890	9.321	11,817
2021-12-31	8.990	9.000	8.880	9.000	8.482	3,270
2021-12-30	8.820	8.820	8.800	8.800	8.294	1,214
2021-12-29	8.800	8.860	8.780	8.820	8.312	4,466
2021-12-28	8.850	8.960	8.820	8.960	8.444	2,229
2021-12-27	8.830	8.850	8.690	8.830	8.322	2,039
2021-12-24	8.810	8.830	8.780	8.830	8.322	1,913
2021-12-23	8.540	8.800	8.520	8.800	8.294	2,097
2021-12-22	8.540	8.800	8.500	8.530	8.039	1,649
2021-12-21	8.450	8.520	8.410	8.520	8.030	1,830
2021-12-20	8.500	8.500	8.410	8.500	8.011	696
2021-12-17	8.510	8.520	8.500	8.500	8.011	1,304
2021-12-16	8.500	8.500	8.460	8.500	8.011	16,417
2021-12-15	8.450	8.500	8.450	8.500	8.011	2,789
2021-12-14	8.390	8.420	8.280	8.400	7.917	7,951
2021-12-13	8.110	8.140	8.040	8.140	7.672	835
2021-12-10	8.090	8.100	8.090	8.100	7.634	576
2021-12-09	8.050	8.100	8.020	8.090	7.624	3,977
2021-12-08	8.010	8.050	8.000	8.050	7.587	9,910
2021-12-07	8.070	8.070	8.010	8.010	7.549	1,326
2021-12-06	8.060	8.080	8.020	8.070	7.606	1,142
2021-12-03	8.100	8.100	8.030	8.080	7.615	1,360
2021-12-02	8.290	8.290	8.000	8.100	7.634	12,182
2021-12-01	7.920	8.100	7.890	8.100	7.634	4,120
2021-11-30	7.900	7.920	7.890	7.910	7.455	15,562
2021-11-29	7.790	7.890	7.720	7.890	7.436	2,422
2021-11-26	7.710	7.790	7.630	7.790	7.342	33,972
2021-11-25	7.870	7.870	7.710	7.710	7.266	3,565
2021-11-24	7.940	7.940	7.850	7.890	7.436	2,519
2021-11-23	7.990	7.990	7.880	7.950	7.493	1,785
2021-11-22	8.120	8.120	7.990	7.990	7.530	3,083
2021-11-19	8.060	8.120	8.000	8.120	7.653	2,220
2021-11-18	8.060	8.080	8.050	8.060	7.596	386

← NewerPage 21 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.