OCI NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 23.840 | 24.080 | 23.350 | 23.400 | 3.954 | 277,470 |
| 2024-06-12 | 23.950 | 24.160 | 23.820 | 24.010 | 4.058 | 201,996 |
| 2024-06-11 | 24.460 | 24.510 | 23.990 | 23.990 | 4.054 | 251,656 |
| 2024-06-10 | 24.600 | 24.730 | 24.300 | 24.500 | 4.140 | 260,267 |
| 2024-06-07 | 24.900 | 25.300 | 24.710 | 24.800 | 4.191 | 282,974 |
| 2024-06-06 | 25.020 | 25.240 | 24.700 | 24.920 | 4.211 | 153,697 |
| 2024-06-05 | 25.100 | 25.200 | 24.890 | 24.950 | 4.216 | 231,300 |
| 2024-06-04 | 25.150 | 25.300 | 24.900 | 25.150 | 4.250 | 281,447 |
| 2024-06-03 | 25.110 | 25.560 | 24.980 | 25.220 | 4.262 | 231,867 |
| 2024-05-31 | 24.910 | 25.120 | 24.680 | 25.060 | 4.235 | 971,319 |
| 2024-05-30 | 24.950 | 25.140 | 24.740 | 24.960 | 4.218 | 138,471 |
| 2024-05-29 | 25.530 | 25.590 | 24.900 | 25.100 | 4.242 | 423,815 |
| 2024-05-28 | 25.660 | 25.800 | 25.530 | 25.550 | 4.318 | 230,098 |
| 2024-05-27 | 25.910 | 26.100 | 25.680 | 25.700 | 4.343 | 122,381 |
| 2024-05-24 | 25.910 | 26.050 | 25.690 | 25.890 | 4.375 | 173,515 |
| 2024-05-23 | 26.290 | 26.500 | 26.000 | 26.030 | 4.399 | 226,648 |
| 2024-05-22 | 26.340 | 26.460 | 26.060 | 26.430 | 4.466 | 188,101 |
| 2024-05-21 | 25.960 | 26.430 | 25.960 | 26.430 | 4.466 | 490,278 |
| 2024-05-20 | 25.560 | 25.980 | 25.560 | 25.880 | 4.374 | 158,161 |
| 2024-05-17 | 25.270 | 25.700 | 25.250 | 25.540 | 4.316 | 182,174 |
| 2024-05-16 | 25.680 | 25.680 | 25.000 | 25.520 | 4.313 | 251,478 |
| 2024-05-15 | 25.680 | 26.160 | 25.450 | 25.680 | 4.340 | 480,420 |
| 2024-05-14 | 25.480 | 25.790 | 24.420 | 25.630 | 4.331 | 906,253 |
| 2024-05-13 | 24.800 | 24.800 | 24.320 | 24.620 | 4.161 | 323,164 |
| 2024-05-10 | 24.920 | 25.130 | 24.700 | 24.700 | 4.174 | 292,020 |
| 2024-05-09 | 24.850 | 25.220 | 24.850 | 24.930 | 4.213 | 257,442 |
| 2024-05-08 | 25.800 | 26.040 | 24.780 | 24.870 | 4.203 | 501,076 |
| 2024-05-07 | 25.510 | 25.780 | 25.500 | 25.770 | 4.355 | 351,584 |
| 2024-05-06 | 25.240 | 25.640 | 25.240 | 25.450 | 4.301 | 186,535 |
| 2024-05-03 | 25.380 | 25.530 | 24.580 | 25.120 | 4.245 | 305,709 |
| 2024-05-02 | 25.350 | 25.560 | 25.010 | 25.440 | 4.299 | 365,172 |
| 2024-04-30 | 25.090 | 25.470 | 25.090 | 25.300 | 4.276 | 328,207 |
| 2024-04-29 | 24.720 | 25.070 | 24.570 | 25.050 | 4.233 | 198,786 |
| 2024-04-26 | 24.820 | 24.970 | 24.510 | 24.630 | 4.162 | 169,901 |
| 2024-04-25 | 24.860 | 25.180 | 24.660 | 24.800 | 4.191 | 250,302 |
| 2024-04-24 | 25.230 | 25.390 | 24.840 | 24.910 | 4.210 | 203,508 |
| 2024-04-23 | 24.900 | 25.150 | 24.690 | 24.960 | 4.218 | 235,353 |
| 2024-04-22 | 24.870 | 24.870 | 24.470 | 24.800 | 4.191 | 266,086 |
| 2024-04-19 | 24.700 | 25.140 | 24.570 | 24.780 | 4.188 | 316,096 |
| 2024-04-18 | 24.790 | 25.000 | 24.560 | 24.920 | 4.211 | 175,615 |
| 2024-04-17 | 24.290 | 24.720 | 24.290 | 24.700 | 4.174 | 254,980 |
| 2024-04-16 | 24.360 | 24.540 | 24.230 | 24.410 | 4.125 | 191,580 |
| 2024-04-15 | 24.580 | 24.930 | 24.460 | 24.580 | 4.154 | 250,392 |
| 2024-04-12 | 24.900 | 25.160 | 24.670 | 24.730 | 4.179 | 252,713 |
| 2024-04-11 | 25.260 | 25.420 | 24.840 | 24.850 | 4.199 | 362,068 |
| 2024-04-10 | 25.530 | 25.780 | 25.110 | 25.280 | 4.272 | 419,461 |
| 2024-04-09 | 25.610 | 25.610 | 25.240 | 25.400 | 4.292 | 351,595 |
| 2024-04-08 | 25.710 | 25.780 | 25.380 | 25.590 | 4.325 | 369,485 |
| 2024-04-05 | 25.740 | 26.100 | 25.590 | 25.740 | 4.350 | 257,140 |
| 2024-04-04 | 25.840 | 26.170 | 25.830 | 25.880 | 4.374 | 299,121 |
| 2024-04-03 | 25.850 | 26.040 | 25.540 | 25.750 | 4.352 | 341,571 |
| 2024-04-02 | 25.520 | 25.930 | 25.520 | 25.820 | 4.363 | 364,405 |
| 2024-03-28 | 25.630 | 25.770 | 25.280 | 25.390 | 4.291 | 336,707 |
| 2024-03-27 | 25.590 | 25.680 | 25.240 | 25.600 | 4.326 | 258,913 |
| 2024-03-26 | 25.540 | 25.650 | 25.340 | 25.580 | 4.323 | 332,787 |
| 2024-03-25 | 25.260 | 25.840 | 25.120 | 25.610 | 4.328 | 361,636 |
| 2024-03-22 | 24.990 | 25.360 | 24.990 | 25.330 | 4.281 | 264,798 |
| 2024-03-21 | 25.500 | 25.620 | 24.890 | 25.060 | 4.235 | 306,448 |
| 2024-03-20 | 25.100 | 25.370 | 24.910 | 25.290 | 4.270 | 308,994 |
| 2024-03-19 | 24.410 | 25.300 | 24.320 | 25.070 | 4.233 | 331,041 |
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.