Omer-Decugis & Cie historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	4.140	4.200	4.130	4.190	4.029	3,623
2025-02-24	4.130	4.190	4.130	4.140	3.981	5,414
2025-02-21	4.140	4.160	4.080	4.120	3.962	6,101
2025-02-20	4.230	4.230	4.060	4.080	3.923	44,911
2025-02-19	4.240	4.240	4.230	4.230	4.067	195
2025-02-18	4.240	4.250	4.230	4.250	4.087	3,840
2025-02-17	4.100	4.240	4.100	4.240	4.077	9,613
2025-02-14	4.100	4.100	4.090	4.100	3.942	1,836
2025-02-13	4.200	4.200	4.080	4.100	3.942	14,562
2025-02-12	4.180	4.190	4.160	4.180	4.019	1,201
2025-02-11	4.130	4.190	4.090	4.170	4.010	9,040
2025-02-10	4.020	4.190	4.020	4.130	3.971	18,205
2025-02-07	3.980	4.100	3.960	3.990	3.837	8,552
2025-02-06	4.050	4.050	3.800	3.920	3.769	130,205
2025-02-05	4.090	4.120	3.900	4.050	3.894	42,589
2025-02-04	4.130	4.140	3.910	4.080	3.923	20,297
2025-02-03	4.100	4.150	3.740	4.130	3.971	23,971
2025-01-31	4.210	4.210	4.140	4.140	3.981	4,940
2025-01-30	4.280	4.280	4.150	4.210	4.048	50,323
2025-01-29	4.320	4.340	4.200	4.280	4.115	10,476
2025-01-28	4.470	4.470	4.140	4.300	4.135	37,361
2025-01-27	4.590	4.700	4.570	4.650	4.471	15,989
2025-01-24	4.300	4.650	4.300	4.590	4.414	26,052
2025-01-23	4.290	4.360	4.220	4.300	4.135	21,313
2025-01-22	4.180	4.270	4.140	4.260	4.096	9,662
2025-01-21	4.180	4.180	4.150	4.180	4.019	5,277
2025-01-20	4.200	4.280	4.150	4.180	4.019	48,404
2025-01-17	4.200	4.200	4.180	4.200	4.039	3,296
2025-01-16	4.200	4.200	4.200	4.200	4.039	425
2025-01-15	4.170	4.200	4.170	4.200	4.039	959
2025-01-14	4.200	4.200	4.170	4.170	4.010	2,915
2025-01-13	4.200	4.210	4.190	4.200	4.039	6,280
2025-01-10	4.200	4.200	4.200	4.200	4.039	236
2025-01-09	4.280	4.380	4.130	4.200	4.039	21,486
2025-01-08	4.280	4.290	4.260	4.260	4.096	2,531
2025-01-07	4.280	4.330	4.250	4.280	4.115	15,056
2025-01-06	4.300	4.340	4.220	4.280	4.115	11,071
2025-01-03	4.250	4.380	4.220	4.300	4.135	8,761
2025-01-02	4.260	4.280	4.230	4.230	4.067	8,405
2024-12-31	4.200	4.200	4.200	4.200	4.039	1,423
2024-12-30	4.130	4.270	4.130	4.200	4.039	4,759
2024-12-27	4.110	4.170	4.110	4.130	3.971	15,203
2024-12-24	4.120	4.130	4.110	4.110	3.952	862
2024-12-23	4.110	4.200	4.100	4.120	3.962	7,647
2024-12-20	4.030	4.200	4.030	4.110	3.952	16,147
2024-12-19	4.050	4.070	4.030	4.030	3.875	1,937
2024-12-18	4.200	4.200	4.040	4.050	3.894	25,149
2024-12-17	4.170	4.270	4.150	4.200	4.039	3,915
2024-12-16	4.190	4.210	4.130	4.170	4.010	12,372
2024-12-13	4.260	4.260	4.170	4.200	4.039	17,718
2024-12-12	4.260	4.300	4.240	4.240	4.077	3,692
2024-12-11	4.210	4.350	4.210	4.250	4.087	6,683
2024-12-10	4.280	4.280	4.060	4.200	4.039	28,371
2024-12-09	4.330	4.340	4.280	4.280	4.115	1,647
2024-12-06	4.200	4.340	4.190	4.320	4.154	67,862
2024-12-05	4.200	4.210	4.190	4.190	4.029	12,496
2024-12-04	4.230	4.300	4.200	4.200	4.039	21,617
2024-12-03	4.280	4.300	4.220	4.220	4.058	5,278
2024-12-02	4.400	4.400	4.210	4.260	4.096	17,154
2024-11-29	4.400	4.400	4.340	4.360	4.192	4,498

← NewerPage 8 of 22 · 1,281 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.