Omer-Decugis & Cie historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 5.000 | 5.040 | 4.940 | 5.000 | 4.899 | 8,272 |
| 2025-05-22 | 5.040 | 5.040 | 4.950 | 4.990 | 4.889 | 7,397 |
| 2025-05-21 | 5.320 | 5.320 | 4.940 | 5.060 | 4.958 | 23,739 |
| 2025-05-20 | 5.160 | 5.380 | 5.100 | 5.320 | 5.212 | 19,270 |
| 2025-05-19 | 4.990 | 5.100 | 4.990 | 5.060 | 4.958 | 13,213 |
| 2025-05-16 | 4.960 | 5.000 | 4.900 | 4.940 | 4.840 | 9,700 |
| 2025-05-15 | 4.960 | 5.000 | 4.920 | 4.960 | 4.860 | 14,412 |
| 2025-05-14 | 4.610 | 4.980 | 4.600 | 4.840 | 4.742 | 35,452 |
| 2025-05-13 | 4.520 | 4.610 | 4.450 | 4.460 | 4.370 | 7,293 |
| 2025-05-12 | 4.610 | 4.620 | 4.520 | 4.520 | 4.429 | 2,392 |
| 2025-05-09 | 4.580 | 4.620 | 4.580 | 4.610 | 4.517 | 5,307 |
| 2025-05-08 | 4.600 | 4.680 | 4.450 | 4.580 | 4.487 | 7,289 |
| 2025-05-07 | 4.400 | 4.590 | 4.400 | 4.560 | 4.468 | 18,249 |
| 2025-05-06 | 4.170 | 4.400 | 4.170 | 4.400 | 4.311 | 5,659 |
| 2025-05-05 | 4.180 | 4.250 | 4.160 | 4.160 | 4.076 | 5,596 |
| 2025-05-02 | 4.170 | 4.320 | 4.170 | 4.240 | 4.154 | 4,374 |
| 2025-04-30 | 4.200 | 4.200 | 4.160 | 4.160 | 4.076 | 778 |
| 2025-04-29 | 4.240 | 4.250 | 4.190 | 4.200 | 4.115 | 1,923 |
| 2025-04-28 | 4.290 | 4.290 | 4.240 | 4.240 | 4.154 | 1,018 |
| 2025-04-25 | 4.230 | 4.310 | 4.230 | 4.280 | 4.193 | 846 |
| 2025-04-24 | 4.280 | 4.280 | 4.230 | 4.230 | 4.144 | 117 |
| 2025-04-23 | 4.380 | 4.380 | 4.200 | 4.280 | 4.193 | 6,430 |
| 2025-04-22 | 4.400 | 4.400 | 4.360 | 4.380 | 4.291 | 388 |
| 2025-04-17 | 4.380 | 4.420 | 4.360 | 4.390 | 4.301 | 598 |
| 2025-04-16 | 4.400 | 4.410 | 4.370 | 4.370 | 4.282 | 2,859 |
| 2025-04-15 | 4.330 | 4.330 | 4.310 | 4.330 | 4.242 | 238 |
| 2025-04-14 | 4.220 | 4.340 | 4.220 | 4.330 | 4.242 | 3,544 |
| 2025-04-11 | 4.300 | 4.300 | 4.300 | 4.300 | 4.135 | 510 |
| 2025-04-10 | 4.240 | 4.340 | 4.230 | 4.290 | 4.125 | 3,369 |
| 2025-04-09 | 4.200 | 4.260 | 4.200 | 4.230 | 4.067 | 493 |
| 2025-04-08 | 4.200 | 4.200 | 4.170 | 4.200 | 4.039 | 2,985 |
| 2025-04-07 | 4.100 | 4.190 | 3.880 | 4.080 | 3.923 | 15,074 |
| 2025-04-04 | 4.380 | 4.470 | 4.120 | 4.180 | 4.019 | 25,540 |
| 2025-04-03 | 4.260 | 4.500 | 4.250 | 4.270 | 4.106 | 7,610 |
| 2025-04-02 | 4.260 | 4.260 | 4.240 | 4.250 | 4.087 | 1,474 |
| 2025-04-01 | 4.270 | 4.270 | 4.260 | 4.270 | 4.106 | 1,474 |
| 2025-03-31 | 4.360 | 4.360 | 4.270 | 4.270 | 4.106 | 1,951 |
| 2025-03-28 | 4.370 | 4.430 | 4.330 | 4.360 | 4.192 | 7,768 |
| 2025-03-27 | 4.350 | 4.360 | 4.330 | 4.360 | 4.192 | 3,520 |
| 2025-03-26 | 4.300 | 4.330 | 4.300 | 4.330 | 4.164 | 1,384 |
| 2025-03-25 | 4.280 | 4.290 | 4.260 | 4.290 | 4.125 | 1,201 |
| 2025-03-24 | 4.270 | 4.360 | 4.260 | 4.280 | 4.115 | 9,406 |
| 2025-03-21 | 4.290 | 4.300 | 4.250 | 4.260 | 4.096 | 4,651 |
| 2025-03-20 | 4.200 | 4.290 | 4.080 | 4.290 | 4.125 | 6,946 |
| 2025-03-19 | 4.230 | 4.250 | 4.180 | 4.200 | 4.039 | 4,883 |
| 2025-03-18 | 4.210 | 4.240 | 4.200 | 4.230 | 4.067 | 2,049 |
| 2025-03-17 | 4.210 | 4.230 | 4.120 | 4.210 | 4.048 | 3,449 |
| 2025-03-14 | 4.210 | 4.210 | 4.180 | 4.200 | 4.039 | 1,454 |
| 2025-03-13 | 4.220 | 4.230 | 4.200 | 4.200 | 4.039 | 1,636 |
| 2025-03-12 | 4.220 | 4.220 | 4.210 | 4.220 | 4.058 | 851 |
| 2025-03-11 | 4.240 | 4.250 | 4.210 | 4.210 | 4.048 | 1,688 |
| 2025-03-10 | 4.190 | 4.300 | 4.190 | 4.240 | 4.077 | 6,695 |
| 2025-03-07 | 4.180 | 4.190 | 4.180 | 4.180 | 4.019 | 6,047 |
| 2025-03-06 | 4.110 | 4.170 | 4.070 | 4.120 | 3.962 | 4,768 |
| 2025-03-05 | 4.070 | 4.130 | 4.070 | 4.110 | 3.952 | 9,620 |
| 2025-03-04 | 4.100 | 4.130 | 4.070 | 4.070 | 3.914 | 14,713 |
| 2025-03-03 | 4.200 | 4.200 | 4.060 | 4.100 | 3.942 | 15,051 |
| 2025-02-28 | 4.220 | 4.220 | 4.180 | 4.190 | 4.029 | 1,047 |
| 2025-02-27 | 4.220 | 4.220 | 4.180 | 4.190 | 4.029 | 977 |
| 2025-02-26 | 4.190 | 4.250 | 4.180 | 4.220 | 4.058 | 4,167 |
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.