Omer-Decugis & Cie historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 7.300 | 7.420 | 7.260 | 7.260 | 7.113 | 2,421 |
| 2025-11-06 | 7.480 | 7.480 | 7.280 | 7.320 | 7.172 | 88,704 |
| 2025-11-05 | 7.260 | 7.500 | 7.260 | 7.460 | 7.309 | 5,140 |
| 2025-11-04 | 7.480 | 7.500 | 7.040 | 7.260 | 7.113 | 25,155 |
| 2025-11-03 | 7.600 | 7.860 | 7.600 | 7.660 | 7.505 | 9,117 |
| 2025-10-31 | 7.500 | 7.620 | 7.480 | 7.600 | 7.446 | 5,217 |
| 2025-10-30 | 7.560 | 7.560 | 7.500 | 7.520 | 7.368 | 1,200 |
| 2025-10-29 | 7.520 | 7.580 | 7.520 | 7.560 | 7.407 | 4,044 |
| 2025-10-28 | 7.500 | 7.600 | 7.500 | 7.600 | 7.446 | 1,744 |
| 2025-10-27 | 7.300 | 7.640 | 7.300 | 7.600 | 7.446 | 10,021 |
| 2025-10-24 | 7.420 | 7.540 | 7.300 | 7.300 | 7.152 | 11,578 |
| 2025-10-23 | 7.620 | 7.740 | 7.340 | 7.400 | 7.250 | 7,011 |
| 2025-10-22 | 7.420 | 7.840 | 7.360 | 7.620 | 7.466 | 10,498 |
| 2025-10-21 | 7.440 | 7.520 | 7.400 | 7.420 | 7.270 | 2,210 |
| 2025-10-20 | 7.360 | 7.500 | 7.360 | 7.440 | 7.290 | 3,954 |
| 2025-10-17 | 7.540 | 7.640 | 7.500 | 7.500 | 7.348 | 1,863 |
| 2025-10-16 | 7.460 | 7.700 | 7.460 | 7.540 | 7.388 | 2,223 |
| 2025-10-15 | 7.440 | 7.720 | 7.420 | 7.460 | 7.309 | 5,687 |
| 2025-10-14 | 7.800 | 7.800 | 7.320 | 7.420 | 7.270 | 5,637 |
| 2025-10-13 | 7.260 | 7.800 | 7.260 | 7.800 | 7.642 | 23,531 |
| 2025-10-10 | 7.460 | 7.460 | 7.100 | 7.260 | 7.113 | 9,236 |
| 2025-10-09 | 7.440 | 7.460 | 7.440 | 7.440 | 7.290 | 503 |
| 2025-10-08 | 7.460 | 7.500 | 7.420 | 7.440 | 7.290 | 3,529 |
| 2025-10-07 | 7.400 | 7.460 | 7.400 | 7.460 | 7.309 | 1,053 |
| 2025-10-06 | 7.480 | 7.520 | 7.400 | 7.400 | 7.250 | 1,527 |
| 2025-10-03 | 7.480 | 7.500 | 7.460 | 7.480 | 7.329 | 340 |
| 2025-10-02 | 7.440 | 7.460 | 7.440 | 7.460 | 7.309 | 1,562 |
| 2025-10-01 | 7.380 | 7.560 | 7.360 | 7.440 | 7.290 | 1,810 |
| 2025-09-30 | 7.360 | 7.400 | 7.360 | 7.360 | 7.211 | 527 |
| 2025-09-29 | 7.340 | 7.460 | 7.320 | 7.360 | 7.211 | 2,143 |
| 2025-09-26 | 7.540 | 7.560 | 7.260 | 7.340 | 7.192 | 4,053 |
| 2025-09-25 | 7.560 | 7.560 | 7.540 | 7.540 | 7.388 | 361 |
| 2025-09-24 | 7.580 | 7.600 | 7.520 | 7.540 | 7.388 | 1,639 |
| 2025-09-23 | 7.680 | 7.680 | 7.560 | 7.580 | 7.427 | 6,100 |
| 2025-09-22 | 7.280 | 7.320 | 7.200 | 7.320 | 7.172 | 6,006 |
| 2025-09-19 | 7.320 | 7.340 | 7.160 | 7.160 | 7.015 | 6,074 |
| 2025-09-18 | 7.240 | 7.420 | 7.240 | 7.320 | 7.172 | 3,187 |
| 2025-09-17 | 7.460 | 7.460 | 7.220 | 7.220 | 7.074 | 1,916 |
| 2025-09-16 | 7.560 | 7.560 | 7.420 | 7.460 | 7.309 | 2,205 |
| 2025-09-15 | 7.680 | 7.740 | 7.540 | 7.540 | 7.388 | 5,899 |
| 2025-09-12 | 7.700 | 7.700 | 7.620 | 7.680 | 7.525 | 2,878 |
| 2025-09-11 | 7.740 | 7.760 | 7.680 | 7.700 | 7.544 | 2,908 |
| 2025-09-10 | 7.720 | 7.740 | 7.700 | 7.740 | 7.584 | 1,631 |
| 2025-09-09 | 7.720 | 7.720 | 7.680 | 7.700 | 7.544 | 1,433 |
| 2025-09-08 | 7.800 | 7.800 | 7.680 | 7.700 | 7.544 | 3,085 |
| 2025-09-05 | 7.600 | 7.900 | 7.600 | 7.800 | 7.642 | 9,449 |
| 2025-09-04 | 7.340 | 7.600 | 7.280 | 7.600 | 7.446 | 7,504 |
| 2025-09-03 | 7.320 | 7.340 | 7.280 | 7.320 | 7.172 | 4,215 |
| 2025-09-02 | 7.640 | 7.680 | 7.220 | 7.360 | 7.211 | 6,101 |
| 2025-09-01 | 7.580 | 7.640 | 7.580 | 7.640 | 7.486 | 3,727 |
| 2025-08-29 | 7.160 | 7.620 | 7.040 | 7.580 | 7.427 | 11,154 |
| 2025-08-28 | 7.340 | 7.360 | 7.020 | 7.160 | 7.015 | 12,199 |
| 2025-08-27 | 7.600 | 7.600 | 7.340 | 7.340 | 7.192 | 4,384 |
| 2025-08-26 | 7.740 | 7.820 | 7.440 | 7.600 | 7.446 | 7,690 |
| 2025-08-25 | 7.680 | 8.120 | 7.680 | 7.840 | 7.681 | 15,650 |
| 2025-08-22 | 7.600 | 7.660 | 7.600 | 7.660 | 7.505 | 1,887 |
| 2025-08-21 | 7.440 | 7.600 | 7.400 | 7.600 | 7.446 | 3,400 |
| 2025-08-20 | 7.400 | 7.440 | 7.320 | 7.440 | 7.290 | 3,877 |
| 2025-08-19 | 7.760 | 7.760 | 7.320 | 7.420 | 7.270 | 10,095 |
| 2025-08-18 | 7.700 | 7.760 | 7.540 | 7.760 | 7.603 | 4,901 |
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.