OCI NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 28.830 | 28.870 | 28.510 | 28.540 | 4.823 | 215,932 |
| 2024-09-04 | 28.360 | 28.880 | 28.320 | 28.880 | 4.880 | 465,257 |
| 2024-09-03 | 29.050 | 29.190 | 28.420 | 28.600 | 4.833 | 423,785 |
| 2024-09-02 | 28.650 | 29.040 | 28.650 | 29.040 | 4.908 | 333,602 |
| 2024-08-30 | 28.800 | 29.130 | 28.540 | 28.610 | 4.835 | 1,181,198 |
| 2024-08-29 | 27.280 | 28.270 | 27.280 | 28.140 | 4.755 | 620,677 |
| 2024-08-28 | 26.660 | 27.440 | 26.650 | 27.330 | 4.619 | 409,612 |
| 2024-08-27 | 26.400 | 26.810 | 26.400 | 26.670 | 4.507 | 250,265 |
| 2024-08-26 | 26.300 | 26.420 | 26.150 | 26.400 | 4.461 | 124,744 |
| 2024-08-23 | 25.940 | 26.350 | 25.940 | 26.270 | 4.439 | 222,413 |
| 2024-08-22 | 26.070 | 26.140 | 25.860 | 25.900 | 4.377 | 185,547 |
| 2024-08-21 | 25.970 | 26.160 | 25.860 | 26.110 | 4.412 | 157,539 |
| 2024-08-20 | 26.230 | 26.250 | 25.900 | 25.970 | 4.389 | 232,237 |
| 2024-08-19 | 26.370 | 26.460 | 26.230 | 26.230 | 4.433 | 203,709 |
| 2024-08-16 | 26.640 | 26.670 | 26.080 | 26.360 | 4.455 | 173,146 |
| 2024-08-15 | 26.180 | 26.580 | 25.910 | 26.580 | 4.492 | 522,291 |
| 2024-08-14 | 26.600 | 26.660 | 26.140 | 26.260 | 4.438 | 318,309 |
| 2024-08-13 | 26.680 | 26.750 | 26.300 | 26.500 | 4.478 | 310,304 |
| 2024-08-12 | 26.550 | 26.770 | 26.470 | 26.540 | 4.485 | 262,336 |
| 2024-08-09 | 26.480 | 26.840 | 26.360 | 26.420 | 4.465 | 398,702 |
| 2024-08-08 | 26.230 | 26.470 | 25.790 | 26.420 | 4.465 | 584,473 |
| 2024-08-07 | 26.540 | 26.630 | 25.740 | 26.340 | 4.451 | 704,568 |
| 2024-08-06 | 24.870 | 26.040 | 24.860 | 26.010 | 4.395 | 1,290,554 |
| 2024-08-05 | 24.000 | 25.190 | 22.960 | 24.480 | 4.137 | 1,992,934 |
| 2024-08-02 | 21.350 | 22.010 | 21.000 | 21.650 | 3.659 | 465,258 |
| 2024-08-01 | 22.160 | 22.180 | 21.760 | 21.940 | 3.708 | 437,591 |
| 2024-07-31 | 22.200 | 22.360 | 22.180 | 22.250 | 3.760 | 332,169 |
| 2024-07-30 | 22.160 | 22.250 | 22.000 | 22.120 | 3.738 | 273,211 |
| 2024-07-29 | 22.170 | 22.240 | 21.960 | 22.080 | 3.731 | 241,403 |
| 2024-07-26 | 22.290 | 22.400 | 22.080 | 22.120 | 3.738 | 221,393 |
| 2024-07-25 | 22.250 | 22.420 | 22.160 | 22.280 | 3.765 | 287,907 |
| 2024-07-24 | 22.470 | 22.580 | 22.340 | 22.400 | 3.785 | 255,342 |
| 2024-07-23 | 22.700 | 22.710 | 22.450 | 22.550 | 3.811 | 433,453 |
| 2024-07-22 | 22.630 | 22.900 | 22.520 | 22.740 | 3.843 | 273,476 |
| 2024-07-19 | 23.130 | 23.300 | 22.400 | 22.600 | 3.819 | 473,252 |
| 2024-07-18 | 23.410 | 23.450 | 23.110 | 23.140 | 3.910 | 300,445 |
| 2024-07-17 | 23.270 | 23.520 | 23.240 | 23.370 | 3.949 | 361,676 |
| 2024-07-16 | 23.290 | 23.410 | 23.080 | 23.300 | 3.938 | 312,725 |
| 2024-07-15 | 23.710 | 23.780 | 23.350 | 23.400 | 3.954 | 172,890 |
| 2024-07-12 | 23.970 | 24.010 | 23.670 | 23.670 | 4.000 | 343,254 |
| 2024-07-11 | 23.380 | 23.940 | 23.240 | 23.940 | 4.046 | 305,275 |
| 2024-07-10 | 23.300 | 23.360 | 23.130 | 23.280 | 3.934 | 278,936 |
| 2024-07-09 | 23.150 | 23.200 | 22.960 | 23.200 | 3.921 | 312,653 |
| 2024-07-08 | 23.490 | 23.530 | 23.150 | 23.170 | 3.916 | 238,836 |
| 2024-07-05 | 23.740 | 23.880 | 23.310 | 23.550 | 3.980 | 247,478 |
| 2024-07-04 | 23.990 | 23.990 | 23.390 | 23.710 | 4.007 | 407,098 |
| 2024-07-03 | 22.970 | 23.310 | 22.890 | 23.150 | 3.912 | 325,379 |
| 2024-07-02 | 22.560 | 22.870 | 22.370 | 22.870 | 3.865 | 433,864 |
| 2024-07-01 | 22.990 | 23.000 | 22.440 | 22.630 | 3.824 | 271,071 |
| 2024-06-28 | 22.800 | 23.060 | 22.790 | 22.790 | 3.851 | 266,056 |
| 2024-06-27 | 23.230 | 23.230 | 22.850 | 22.850 | 3.861 | 414,736 |
| 2024-06-26 | 23.310 | 23.480 | 23.100 | 23.270 | 3.932 | 264,294 |
| 2024-06-25 | 23.240 | 23.360 | 22.950 | 23.240 | 3.927 | 251,745 |
| 2024-06-24 | 23.250 | 23.430 | 22.940 | 23.250 | 3.929 | 463,015 |
| 2024-06-21 | 23.250 | 23.430 | 23.170 | 23.170 | 3.916 | 711,539 |
| 2024-06-20 | 22.900 | 23.320 | 22.890 | 23.250 | 3.929 | 240,340 |
| 2024-06-19 | 22.970 | 22.970 | 22.780 | 22.910 | 3.872 | 144,288 |
| 2024-06-18 | 23.080 | 23.100 | 22.580 | 22.910 | 3.872 | 283,765 |
| 2024-06-17 | 23.160 | 23.290 | 22.740 | 23.050 | 3.895 | 266,333 |
| 2024-06-14 | 23.400 | 23.480 | 23.040 | 23.230 | 3.926 | 237,804 |
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.