Omer-Decugis & Cie historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 4.400 | 4.400 | 4.340 | 4.360 | 4.192 | 4,498 |
| 2024-11-28 | 4.400 | 4.400 | 4.350 | 4.360 | 4.192 | 8,095 |
| 2024-11-27 | 4.470 | 4.480 | 4.400 | 4.400 | 4.231 | 1,095 |
| 2024-11-26 | 4.550 | 4.550 | 4.460 | 4.460 | 4.289 | 2,104 |
| 2024-11-25 | 4.590 | 4.600 | 4.510 | 4.550 | 4.375 | 2,244 |
| 2024-11-22 | 4.400 | 4.600 | 4.350 | 4.600 | 4.423 | 6,739 |
| 2024-11-21 | 4.300 | 4.400 | 4.300 | 4.400 | 4.231 | 1,839 |
| 2024-11-20 | 4.310 | 4.420 | 4.300 | 4.300 | 4.135 | 4,927 |
| 2024-11-19 | 4.410 | 4.410 | 4.300 | 4.300 | 4.135 | 1,120 |
| 2024-11-18 | 4.420 | 4.420 | 4.390 | 4.410 | 4.240 | 882 |
| 2024-11-15 | 4.500 | 4.500 | 4.410 | 4.420 | 4.250 | 4,916 |
| 2024-11-14 | 4.460 | 4.600 | 4.400 | 4.600 | 4.423 | 13,633 |
| 2024-11-13 | 4.510 | 4.600 | 4.510 | 4.530 | 4.356 | 2,866 |
| 2024-11-12 | 4.420 | 4.580 | 4.330 | 4.500 | 4.327 | 11,769 |
| 2024-11-11 | 4.500 | 4.500 | 4.370 | 4.410 | 4.240 | 2,830 |
| 2024-11-08 | 4.290 | 4.550 | 4.290 | 4.450 | 4.279 | 7,685 |
| 2024-11-07 | 4.330 | 4.330 | 4.220 | 4.290 | 4.125 | 4,571 |
| 2024-11-06 | 4.550 | 4.560 | 4.290 | 4.290 | 4.125 | 15,827 |
| 2024-11-05 | 4.780 | 4.900 | 4.500 | 4.560 | 4.385 | 48,603 |
| 2024-11-04 | 4.600 | 4.600 | 4.540 | 4.580 | 4.404 | 2,525 |
| 2024-11-01 | 4.550 | 4.620 | 4.490 | 4.620 | 4.442 | 25,224 |
| 2024-10-31 | 4.450 | 4.580 | 4.400 | 4.550 | 4.375 | 18,775 |
| 2024-10-30 | 4.290 | 4.510 | 4.290 | 4.450 | 4.279 | 20,549 |
| 2024-10-29 | 4.280 | 4.280 | 4.200 | 4.280 | 4.115 | 7,130 |
| 2024-10-28 | 4.170 | 4.370 | 4.170 | 4.300 | 4.135 | 32,041 |
| 2024-10-25 | 4.130 | 4.160 | 4.130 | 4.160 | 4.000 | 4,476 |
| 2024-10-24 | 4.150 | 4.150 | 4.110 | 4.120 | 3.962 | 1,401 |
| 2024-10-23 | 4.160 | 4.200 | 4.140 | 4.150 | 3.990 | 2,437 |
| 2024-10-22 | 4.160 | 4.200 | 4.140 | 4.160 | 4.000 | 9,662 |
| 2024-10-21 | 4.230 | 4.230 | 4.150 | 4.150 | 3.990 | 2,847 |
| 2024-10-18 | 4.200 | 4.330 | 4.190 | 4.220 | 4.058 | 28,768 |
| 2024-10-17 | 4.010 | 4.390 | 4.010 | 4.220 | 4.058 | 23,500 |
| 2024-10-16 | 4.080 | 4.090 | 3.990 | 3.990 | 3.837 | 6,416 |
| 2024-10-15 | 4.220 | 4.220 | 4.080 | 4.080 | 3.923 | 3,786 |
| 2024-10-14 | 4.200 | 4.240 | 4.200 | 4.240 | 4.077 | 7,509 |
| 2024-10-11 | 4.100 | 4.170 | 4.080 | 4.150 | 3.990 | 6,841 |
| 2024-10-10 | 4.020 | 4.100 | 4.020 | 4.100 | 3.942 | 8,244 |
| 2024-10-09 | 4.060 | 4.100 | 4.020 | 4.040 | 3.885 | 3,741 |
| 2024-10-08 | 4.080 | 4.090 | 4.060 | 4.060 | 3.904 | 4,293 |
| 2024-10-07 | 4.170 | 4.180 | 4.080 | 4.080 | 3.923 | 2,710 |
| 2024-10-04 | 4.210 | 4.210 | 4.140 | 4.140 | 3.981 | 1,719 |
| 2024-10-03 | 4.270 | 4.290 | 4.200 | 4.210 | 4.048 | 2,149 |
| 2024-10-02 | 4.270 | 4.280 | 4.270 | 4.270 | 4.106 | 846 |
| 2024-10-01 | 4.280 | 4.280 | 4.220 | 4.270 | 4.106 | 1,327 |
| 2024-09-30 | 4.280 | 4.300 | 4.260 | 4.280 | 4.115 | 1,870 |
| 2024-09-27 | 4.310 | 4.360 | 4.220 | 4.290 | 4.125 | 7,016 |
| 2024-09-26 | 4.250 | 4.310 | 4.250 | 4.290 | 4.125 | 2,927 |
| 2024-09-25 | 4.300 | 4.310 | 4.210 | 4.260 | 4.096 | 1,446 |
| 2024-09-24 | 4.390 | 4.400 | 4.280 | 4.300 | 4.135 | 9,009 |
| 2024-09-23 | 4.470 | 4.470 | 4.370 | 4.390 | 4.221 | 2,778 |
| 2024-09-20 | 4.470 | 4.470 | 4.460 | 4.470 | 4.298 | 1,474 |
| 2024-09-19 | 4.470 | 4.470 | 4.450 | 4.470 | 4.298 | 1,860 |
| 2024-09-18 | 4.480 | 4.480 | 4.470 | 4.470 | 4.298 | 685 |
| 2024-09-17 | 4.480 | 4.520 | 4.420 | 4.480 | 4.308 | 2,961 |
| 2024-09-16 | 4.580 | 4.600 | 4.380 | 4.470 | 4.298 | 8,755 |
| 2024-09-13 | 4.670 | 4.670 | 4.590 | 4.650 | 4.471 | 1,387 |
| 2024-09-12 | 4.750 | 4.750 | 4.610 | 4.670 | 4.490 | 1,740 |
| 2024-09-11 | 4.820 | 4.820 | 4.750 | 4.750 | 4.567 | 1,092 |
| 2024-09-10 | 4.740 | 4.820 | 4.740 | 4.820 | 4.635 | 1,089 |
| 2024-09-09 | 4.770 | 4.770 | 4.740 | 4.740 | 4.558 | 958 |
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.