Omer-Decugis & Cie historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 8.060 | 8.080 | 8.050 | 8.060 | 7.596 | 386 |
| 2021-11-17 | 8.000 | 8.090 | 7.920 | 8.060 | 7.596 | 1,181 |
| 2021-11-16 | 8.120 | 8.130 | 7.900 | 7.910 | 7.455 | 2,652 |
| 2021-11-15 | 8.150 | 8.190 | 8.120 | 8.120 | 7.653 | 782 |
| 2021-11-12 | 8.160 | 8.160 | 8.150 | 8.150 | 7.681 | 326 |
| 2021-11-11 | 8.190 | 8.190 | 8.120 | 8.160 | 7.690 | 803 |
| 2021-11-10 | 8.200 | 8.230 | 8.150 | 8.190 | 7.719 | 931 |
| 2021-11-09 | 8.300 | 8.300 | 8.200 | 8.200 | 7.728 | 2,131 |
| 2021-11-08 | 8.430 | 8.440 | 8.330 | 8.330 | 7.851 | 1,187 |
| 2021-11-05 | 8.400 | 8.440 | 8.390 | 8.430 | 7.945 | 2,075 |
| 2021-11-04 | 8.300 | 8.390 | 8.300 | 8.390 | 7.907 | 22,798 |
| 2021-11-03 | 8.300 | 8.340 | 8.280 | 8.290 | 7.813 | 935 |
| 2021-11-02 | 8.320 | 8.340 | 8.210 | 8.280 | 7.804 | 1,976 |
| 2021-11-01 | 8.240 | 8.380 | 8.200 | 8.300 | 7.822 | 1,736 |
| 2021-10-29 | 8.170 | 8.240 | 8.140 | 8.150 | 7.681 | 1,886 |
| 2021-10-28 | 8.220 | 8.220 | 8.100 | 8.150 | 7.681 | 4,081 |
| 2021-10-27 | 8.150 | 8.300 | 8.100 | 8.150 | 7.681 | 16,517 |
| 2021-10-26 | 7.800 | 7.920 | 7.800 | 7.900 | 7.445 | 1,267 |
| 2021-10-25 | 7.800 | 7.800 | 7.750 | 7.750 | 7.304 | 455 |
| 2021-10-22 | 7.850 | 7.880 | 7.750 | 7.750 | 7.304 | 4,675 |
| 2021-10-21 | 7.870 | 7.870 | 7.800 | 7.850 | 7.398 | 3,463 |
← NewerPage 22 of 22 · 1,281 trading days
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.