Omer-Decugis & Cie historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 9.260 | 9.260 | 8.900 | 9.100 | 8.916 | 8,877 |
| 2026-02-03 | 8.820 | 9.240 | 8.800 | 9.200 | 9.014 | 20,087 |
| 2026-02-02 | 8.580 | 8.840 | 8.400 | 8.800 | 8.622 | 14,578 |
| 2026-01-30 | 8.460 | 8.640 | 8.200 | 8.640 | 8.465 | 12,628 |
| 2026-01-29 | 8.240 | 8.400 | 8.180 | 8.260 | 8.093 | 11,742 |
| 2026-01-28 | 8.800 | 8.800 | 7.920 | 8.220 | 8.054 | 69,604 |
| 2026-01-27 | 9.800 | 9.800 | 8.520 | 8.820 | 8.642 | 52,631 |
| 2026-01-26 | 9.380 | 9.800 | 9.340 | 9.800 | 9.602 | 16,985 |
| 2026-01-23 | 9.400 | 9.440 | 9.320 | 9.320 | 9.132 | 2,449 |
| 2026-01-22 | 9.300 | 9.520 | 9.300 | 9.440 | 9.249 | 3,127 |
| 2026-01-21 | 9.600 | 9.600 | 8.920 | 9.300 | 9.112 | 11,846 |
| 2026-01-20 | 9.860 | 9.860 | 9.560 | 9.580 | 9.386 | 9,440 |
| 2026-01-19 | 9.560 | 9.880 | 9.340 | 9.840 | 9.641 | 47,263 |
| 2026-01-16 | 9.220 | 9.700 | 9.180 | 9.560 | 9.367 | 18,588 |
| 2026-01-15 | 8.440 | 9.280 | 8.420 | 9.220 | 9.034 | 22,456 |
| 2026-01-14 | 8.260 | 8.420 | 8.260 | 8.420 | 8.250 | 4,449 |
| 2026-01-13 | 8.160 | 8.280 | 8.140 | 8.260 | 8.093 | 19,125 |
| 2026-01-12 | 8.000 | 8.200 | 8.000 | 8.140 | 7.975 | 15,628 |
| 2026-01-09 | 8.120 | 8.200 | 8.000 | 8.000 | 7.838 | 13,736 |
| 2026-01-08 | 7.800 | 8.100 | 7.780 | 8.100 | 7.936 | 5,522 |
| 2026-01-07 | 7.840 | 8.000 | 7.400 | 7.780 | 7.623 | 25,590 |
| 2026-01-06 | 8.180 | 8.180 | 7.800 | 7.820 | 7.662 | 8,966 |
| 2026-01-05 | 8.260 | 8.260 | 8.120 | 8.160 | 7.995 | 8,994 |
| 2026-01-02 | 7.960 | 8.680 | 7.960 | 8.100 | 7.936 | 18,798 |
| 2025-12-31 | 7.640 | 7.920 | 7.640 | 7.820 | 7.662 | 7,872 |
| 2025-12-30 | 7.660 | 7.720 | 7.620 | 7.640 | 7.486 | 4,516 |
| 2025-12-29 | 7.700 | 7.720 | 7.540 | 7.640 | 7.486 | 8,344 |
| 2025-12-24 | 7.500 | 7.540 | 7.500 | 7.540 | 7.388 | 1,539 |
| 2025-12-23 | 7.580 | 7.580 | 7.480 | 7.480 | 7.329 | 3,138 |
| 2025-12-22 | 7.500 | 7.580 | 7.480 | 7.580 | 7.427 | 6,884 |
| 2025-12-19 | 7.460 | 7.540 | 7.460 | 7.460 | 7.309 | 4,467 |
| 2025-12-18 | 7.500 | 7.500 | 7.460 | 7.460 | 7.309 | 5,147 |
| 2025-12-17 | 7.420 | 7.500 | 7.400 | 7.500 | 7.348 | 821 |
| 2025-12-16 | 7.440 | 7.500 | 7.380 | 7.400 | 7.250 | 6,266 |
| 2025-12-15 | 7.360 | 7.440 | 7.360 | 7.440 | 7.290 | 7,709 |
| 2025-12-12 | 7.380 | 7.440 | 7.240 | 7.360 | 7.211 | 6,041 |
| 2025-12-11 | 7.400 | 7.400 | 7.380 | 7.380 | 7.231 | 477 |
| 2025-12-10 | 7.400 | 7.420 | 7.120 | 7.380 | 7.231 | 10,635 |
| 2025-12-09 | 7.460 | 7.460 | 7.360 | 7.400 | 7.250 | 3,298 |
| 2025-12-08 | 7.500 | 7.500 | 7.440 | 7.440 | 7.290 | 2,500 |
| 2025-12-05 | 7.400 | 7.500 | 7.400 | 7.460 | 7.309 | 4,016 |
| 2025-12-04 | 7.360 | 7.380 | 7.340 | 7.360 | 7.211 | 2,328 |
| 2025-12-03 | 7.400 | 7.400 | 7.340 | 7.340 | 7.192 | 1,043 |
| 2025-12-02 | 7.420 | 7.420 | 7.380 | 7.380 | 7.231 | 1,412 |
| 2025-12-01 | 7.500 | 7.500 | 7.220 | 7.400 | 7.250 | 3,570 |
| 2025-11-28 | 7.520 | 7.540 | 7.500 | 7.500 | 7.348 | 1,308 |
| 2025-11-27 | 7.560 | 7.560 | 7.480 | 7.520 | 7.368 | 854 |
| 2025-11-26 | 7.680 | 7.700 | 7.560 | 7.560 | 7.407 | 2,514 |
| 2025-11-25 | 7.700 | 7.700 | 7.520 | 7.680 | 7.525 | 2,619 |
| 2025-11-24 | 7.400 | 7.700 | 7.400 | 7.700 | 7.544 | 6,305 |
| 2025-11-21 | 7.280 | 7.420 | 7.200 | 7.400 | 7.250 | 5,523 |
| 2025-11-20 | 7.260 | 7.380 | 7.260 | 7.280 | 7.133 | 2,524 |
| 2025-11-19 | 7.300 | 7.360 | 7.260 | 7.260 | 7.113 | 4,431 |
| 2025-11-18 | 7.360 | 7.360 | 7.300 | 7.300 | 7.152 | 2,694 |
| 2025-11-17 | 7.420 | 7.420 | 7.360 | 7.360 | 7.211 | 1,739 |
| 2025-11-14 | 7.580 | 7.680 | 7.400 | 7.420 | 7.270 | 5,463 |
| 2025-11-13 | 7.560 | 7.760 | 7.560 | 7.560 | 7.407 | 4,268 |
| 2025-11-12 | 7.780 | 7.800 | 7.500 | 7.520 | 7.368 | 8,851 |
| 2025-11-11 | 7.620 | 7.760 | 7.620 | 7.760 | 7.603 | 5,621 |
| 2025-11-10 | 7.520 | 7.720 | 7.420 | 7.600 | 7.446 | 15,245 |
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.