Omer-Decugis & Cie historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 7.780 | 7.780 | 7.640 | 7.700 | 7.544 | 1,064 |
| 2025-08-14 | 7.360 | 7.800 | 7.360 | 7.760 | 7.603 | 12,338 |
| 2025-08-13 | 8.100 | 8.100 | 7.320 | 7.380 | 7.231 | 26,931 |
| 2025-08-12 | 8.060 | 8.160 | 7.920 | 8.100 | 7.936 | 7,548 |
| 2025-08-11 | 8.420 | 8.420 | 8.080 | 8.220 | 8.054 | 11,699 |
| 2025-08-08 | 8.420 | 8.440 | 8.280 | 8.320 | 8.152 | 9,221 |
| 2025-08-07 | 8.280 | 8.600 | 8.260 | 8.420 | 8.250 | 15,299 |
| 2025-08-06 | 8.480 | 8.480 | 8.180 | 8.260 | 8.093 | 22,690 |
| 2025-08-05 | 8.600 | 8.960 | 8.240 | 8.560 | 8.387 | 16,504 |
| 2025-08-04 | 8.140 | 8.980 | 8.120 | 8.600 | 8.426 | 30,414 |
| 2025-08-01 | 7.880 | 8.100 | 7.880 | 8.100 | 7.936 | 13,353 |
| 2025-07-31 | 7.880 | 8.000 | 7.860 | 7.920 | 7.760 | 6,940 |
| 2025-07-30 | 8.100 | 8.160 | 7.820 | 7.860 | 7.701 | 14,230 |
| 2025-07-29 | 7.640 | 8.060 | 7.640 | 7.940 | 7.779 | 29,581 |
| 2025-07-28 | 7.220 | 7.700 | 7.220 | 7.620 | 7.466 | 48,713 |
| 2025-07-25 | 7.020 | 7.260 | 7.000 | 7.200 | 7.054 | 11,068 |
| 2025-07-24 | 7.020 | 7.140 | 6.880 | 7.040 | 6.898 | 7,298 |
| 2025-07-23 | 7.000 | 7.180 | 6.880 | 7.060 | 6.917 | 13,704 |
| 2025-07-22 | 7.500 | 7.500 | 7.000 | 7.100 | 6.956 | 43,044 |
| 2025-07-21 | 6.960 | 7.460 | 6.940 | 7.440 | 7.290 | 25,999 |
| 2025-07-18 | 6.400 | 6.960 | 6.400 | 6.960 | 6.819 | 13,664 |
| 2025-07-17 | 6.420 | 6.420 | 6.380 | 6.400 | 6.271 | 2,950 |
| 2025-07-16 | 6.480 | 6.480 | 6.420 | 6.420 | 6.290 | 1,661 |
| 2025-07-15 | 6.440 | 6.500 | 6.400 | 6.480 | 6.349 | 5,595 |
| 2025-07-14 | 6.400 | 6.480 | 6.320 | 6.440 | 6.310 | 5,287 |
| 2025-07-11 | 6.440 | 6.500 | 6.400 | 6.500 | 6.369 | 6,947 |
| 2025-07-10 | 6.120 | 6.420 | 6.120 | 6.400 | 6.271 | 15,130 |
| 2025-07-09 | 5.860 | 6.100 | 5.860 | 6.100 | 5.977 | 4,893 |
| 2025-07-08 | 5.900 | 5.960 | 5.800 | 5.860 | 5.742 | 5,191 |
| 2025-07-07 | 5.980 | 6.000 | 5.840 | 5.900 | 5.781 | 4,675 |
| 2025-07-04 | 5.960 | 5.980 | 5.900 | 5.980 | 5.859 | 3,604 |
| 2025-07-03 | 6.020 | 6.020 | 5.900 | 5.940 | 5.820 | 1,143 |
| 2025-07-02 | 5.900 | 6.000 | 5.840 | 6.000 | 5.879 | 4,807 |
| 2025-07-01 | 6.060 | 6.070 | 5.900 | 5.940 | 5.820 | 3,945 |
| 2025-06-30 | 6.060 | 6.100 | 5.900 | 6.060 | 5.937 | 3,388 |
| 2025-06-27 | 6.020 | 6.040 | 5.840 | 5.980 | 5.859 | 2,845 |
| 2025-06-26 | 5.900 | 6.000 | 5.880 | 6.000 | 5.879 | 1,142 |
| 2025-06-25 | 5.820 | 6.000 | 5.820 | 5.900 | 5.781 | 4,344 |
| 2025-06-24 | 5.700 | 5.820 | 5.700 | 5.820 | 5.702 | 2,975 |
| 2025-06-23 | 5.860 | 5.880 | 5.660 | 5.680 | 5.565 | 8,094 |
| 2025-06-20 | 6.100 | 6.160 | 5.820 | 5.880 | 5.761 | 27,730 |
| 2025-06-19 | 6.020 | 6.160 | 6.020 | 6.100 | 5.977 | 2,562 |
| 2025-06-18 | 6.040 | 6.200 | 5.940 | 6.020 | 5.898 | 5,308 |
| 2025-06-17 | 6.020 | 6.100 | 5.940 | 5.940 | 5.820 | 4,206 |
| 2025-06-16 | 5.860 | 6.020 | 5.860 | 6.020 | 5.898 | 13,889 |
| 2025-06-13 | 5.660 | 5.800 | 5.620 | 5.760 | 5.644 | 8,797 |
| 2025-06-12 | 5.700 | 5.700 | 5.640 | 5.700 | 5.585 | 2,692 |
| 2025-06-11 | 5.700 | 5.740 | 5.520 | 5.700 | 5.585 | 4,868 |
| 2025-06-10 | 5.680 | 5.760 | 5.520 | 5.700 | 5.585 | 4,560 |
| 2025-06-09 | 5.520 | 5.720 | 5.520 | 5.680 | 5.565 | 5,705 |
| 2025-06-06 | 5.440 | 5.600 | 5.420 | 5.520 | 5.408 | 6,180 |
| 2025-06-05 | 5.560 | 5.600 | 5.220 | 5.440 | 5.330 | 20,290 |
| 2025-06-04 | 5.600 | 5.600 | 5.520 | 5.560 | 5.448 | 4,201 |
| 2025-06-03 | 5.560 | 5.700 | 5.540 | 5.600 | 5.487 | 12,829 |
| 2025-06-02 | 5.580 | 5.640 | 5.420 | 5.540 | 5.428 | 15,502 |
| 2025-05-30 | 5.080 | 5.640 | 5.060 | 5.640 | 5.526 | 24,456 |
| 2025-05-29 | 5.060 | 5.060 | 5.020 | 5.060 | 4.958 | 2,657 |
| 2025-05-28 | 5.060 | 5.060 | 5.060 | 5.060 | 4.958 | 1,286 |
| 2025-05-27 | 5.020 | 5.040 | 4.950 | 5.040 | 4.938 | 5,412 |
| 2025-05-26 | 5.060 | 5.060 | 4.990 | 5.000 | 4.899 | 11,713 |
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.