Omer-Decugis & Cie historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	8.860	9.040	8.800	8.920	8.920	5,030
2026-04-30	8.940	8.940	8.860	8.860	8.860	576
2026-04-29	8.940	8.940	8.580	8.900	8.900	4,404
2026-04-28	9.180	9.180	8.980	8.980	8.980	376
2026-04-27	9.000	9.160	9.000	9.140	9.140	4,675
2026-04-24	9.160	9.160	9.040	9.160	9.160	4,052
2026-04-23	9.200	9.200	9.100	9.160	9.160	1,168
2026-04-22	9.360	9.360	9.200	9.200	9.200	2,402
2026-04-21	9.300	9.340	9.220	9.320	9.320	794
2026-04-20	9.060	9.400	9.060	9.300	9.300	1,900
2026-04-17	9.000	9.220	8.900	9.020	9.020	4,378
2026-04-16	9.120	9.180	8.900	9.040	9.040	4,019
2026-04-15	9.300	9.300	9.080	9.200	9.200	1,470
2026-04-14	8.860	9.300	8.600	9.240	9.240	9,623
2026-04-13	8.640	8.840	8.640	8.820	8.820	4,366
2026-04-10	8.940	8.980	8.560	8.900	8.720	9,675
2026-04-09	8.920	8.980	8.760	8.960	8.779	2,244
2026-04-08	8.860	9.200	8.760	9.000	8.818	6,651
2026-04-07	8.920	8.920	8.240	8.640	8.465	5,829
2026-04-02	8.880	8.920	8.600	8.920	8.740	1,436
2026-04-01	8.780	9.000	8.680	9.000	8.818	5,946
2026-03-31	8.640	8.840	8.520	8.740	8.563	9,164
2026-03-30	8.720	8.720	8.480	8.600	8.426	9,538
2026-03-27	9.000	9.000	8.520	8.840	8.661	1,531
2026-03-26	9.000	9.000	8.760	9.000	8.818	4,388
2026-03-25	9.040	9.120	8.980	9.000	8.818	2,168
2026-03-24	9.000	9.040	8.500	8.840	8.661	4,340
2026-03-23	9.240	9.240	8.900	8.960	8.779	3,211
2026-03-20	9.140	9.180	9.060	9.100	8.916	2,071
2026-03-19	9.440	9.440	8.900	9.140	8.955	9,459
2026-03-18	9.440	9.440	9.300	9.400	9.210	2,289
2026-03-17	9.500	9.500	9.420	9.440	9.249	1,368
2026-03-16	9.680	9.680	9.400	9.480	9.288	5,891
2026-03-13	9.580	9.640	9.280	9.620	9.425	1,930
2026-03-12	9.400	9.620	9.360	9.580	9.386	2,285
2026-03-11	9.480	9.620	9.360	9.360	9.171	1,153
2026-03-10	9.340	9.480	9.340	9.460	9.269	2,786
2026-03-09	9.300	9.340	9.140	9.300	9.112	7,521
2026-03-06	9.500	9.540	9.380	9.460	9.269	1,520
2026-03-05	9.340	9.500	9.140	9.500	9.308	7,368
2026-03-04	9.460	9.580	9.200	9.300	9.112	6,672
2026-03-03	9.880	9.880	9.240	9.460	9.269	11,102
2026-03-02	9.760	9.840	8.920	9.800	9.602	13,547
2026-02-27	9.840	9.980	9.700	9.840	9.641	10,545
2026-02-26	9.600	9.900	9.560	9.860	9.661	5,554
2026-02-25	9.880	10.000	9.720	9.760	9.563	7,681
2026-02-24	9.880	10.150	9.800	10.000	9.798	14,929
2026-02-23	9.840	10.200	9.800	9.800	9.602	15,055
2026-02-20	9.900	10.250	9.660	9.800	9.602	18,616
2026-02-19	9.660	9.920	9.540	9.820	9.621	17,873
2026-02-18	9.260	9.700	9.260	9.700	9.504	11,060
2026-02-17	9.220	9.440	9.220	9.260	9.073	2,640
2026-02-16	9.380	9.420	9.180	9.180	8.994	5,197
2026-02-13	9.360	9.440	9.060	9.300	9.112	2,948
2026-02-12	9.680	9.680	9.100	9.440	9.249	11,504
2026-02-11	9.860	9.900	9.600	9.640	9.445	5,984
2026-02-10	9.800	10.200	9.600	9.900	9.700	21,551
2026-02-09	9.700	9.920	9.600	9.800	9.602	18,037
2026-02-06	9.280	9.600	8.920	9.560	9.367	12,447
2026-02-05	9.100	9.280	8.740	9.280	9.092	8,935

← NewerPage 3 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.