OCI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.140	4.166	4.128	4.150	4.150	144,873
2026-10-15	4.146	4.160	4.124	4.134	4.134	291,138
2026-10-14	4.126	4.192	4.120	4.160	4.160	485,696
2026-10-13	4.096	4.160	4.096	4.124	4.124	554,312
2026-10-12	4.100	4.128	4.090	4.096	4.096	280,054
2026-10-09	4.100	4.150	4.094	4.110	4.110	426,975
2026-10-08	4.098	4.144	4.080	4.130	4.130	2,923,215
2026-10-07	4.208	4.220	4.116	4.142	4.142	231,190
2026-10-06	4.150	4.240	4.100	4.170	4.170	429,849
2026-10-05	4.060	4.178	4.060	4.150	4.150	254,367
2026-10-02	4.098	4.100	4.088	4.100	4.100	107,790
2026-10-01	4.060	4.100	4.060	4.100	4.100	184,069
2026-09-30	4.070	4.098	4.070	4.080	4.080	80,826
2026-09-29	4.070	4.090	4.060	4.080	4.080	73,736
2026-09-28	4.098	4.100	4.054	4.070	4.070	105,118
2026-09-25	4.110	4.110	4.070	4.086	4.086	92,533
2026-09-24	4.118	4.118	4.102	4.108	4.108	85,729
2026-09-23	4.114	4.128	4.108	4.110	4.110	138,746
2026-09-22	4.108	4.130	4.104	4.110	4.110	149,365
2026-09-21	4.110	4.130	4.076	4.104	4.104	200,632
2026-09-18	4.110	4.122	4.108	4.110	4.110	463,536
2026-09-17	4.070	4.130	4.070	4.110	4.110	446,444
2026-09-16	4.080	4.096	4.070	4.096	4.096	247,552
2026-09-15	4.062	4.082	4.060	4.064	4.064	46,448
2026-09-14	4.090	4.090	4.062	4.062	4.062	83,853
2026-09-11	4.110	4.110	4.082	4.092	4.092	34,411
2026-09-10	4.110	4.110	4.078	4.090	4.090	111,401
2026-09-09	4.080	4.098	4.070	4.098	4.098	103,684
2026-09-08	4.120	4.120	4.094	4.100	4.100	115,663
2026-09-07	4.070	4.110	4.070	4.110	4.110	66,689
2026-09-04	4.148	4.148	4.094	4.106	4.106	381,070
2026-09-03	4.070	4.170	4.064	4.102	4.102	978,304
2026-09-02	4.052	4.070	4.052	4.052	4.052	134,259
2026-09-01	4.070	4.070	4.054	4.068	4.068	264,954
2026-08-31	4.042	4.072	4.042	4.068	4.068	824,150
2026-08-28	4.060	4.060	4.044	4.050	4.050	138,498
2026-08-27	4.052	4.060	4.044	4.060	4.060	110,049
2026-08-26	4.050	4.056	4.028	4.054	4.054	127,322
2026-08-25	4.050	4.050	4.040	4.040	4.040	118,823
2026-08-24	4.044	4.048	4.040	4.040	4.040	164,988
2026-08-21	4.040	4.060	4.040	4.044	4.044	403,781
2026-08-20	4.070	4.070	4.050	4.060	4.060	207,632
2026-08-19	4.052	4.076	4.050	4.070	4.070	705,086
2026-08-18	4.060	4.068	4.050	4.056	4.056	124,237
2026-08-17	4.062	4.070	4.052	4.056	4.056	139,127
2026-08-14	4.050	4.064	4.048	4.060	4.060	163,134
2026-08-13	4.040	4.056	4.040	4.052	4.052	79,495
2026-08-12	4.042	4.056	4.040	4.050	4.050	237,346
2026-08-11	4.050	4.056	4.044	4.052	4.052	194,102
2026-08-10	4.060	4.061	4.050	4.056	4.056	91,797
2026-08-07	4.056	4.064	4.052	4.052	4.052	106,622
2026-08-06	4.050	4.064	4.050	4.058	4.058	125,525
2026-08-05	4.072	4.072	4.052	4.062	4.062	83,358
2026-08-04	4.044	4.074	4.044	4.066	4.066	407,152
2026-08-03	4.040	4.060	4.040	4.048	4.048	583,149
2026-07-31	4.060	4.060	4.044	4.056	4.056	236,170
2026-07-30	4.060	4.068	4.038	4.046	4.046	207,285
2026-07-29	4.058	4.060	4.038	4.044	4.044	243,170
2026-07-28	4.060	4.064	4.052	4.060	4.060	358,071
2026-07-27	4.070	4.076	4.040	4.040	4.040	530,171

Page 1 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-18	2.8380 EUR
2025-04-15	4.1840 EUR
2024-10-28	14.5000 EUR
2023-10-26	0.8500 EUR
2023-04-20	3.5000 EUR
2022-10-26	3.5500 EUR
2022-06-06	1.4500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.