OCI NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 24.450 | 24.620 | 24.340 | 24.490 | 4.135 | 228,044 |
| 2024-03-15 | 24.400 | 24.640 | 24.370 | 24.450 | 4.128 | 575,902 |
| 2024-03-14 | 24.640 | 24.770 | 24.430 | 24.500 | 4.137 | 202,279 |
| 2024-03-13 | 24.790 | 24.820 | 24.400 | 24.610 | 4.155 | 309,914 |
| 2024-03-12 | 24.830 | 24.920 | 24.710 | 24.770 | 4.182 | 190,945 |
| 2024-03-11 | 24.960 | 25.080 | 24.610 | 24.750 | 4.179 | 228,541 |
| 2024-03-08 | 25.040 | 25.150 | 24.800 | 24.970 | 4.216 | 268,041 |
| 2024-03-07 | 24.650 | 25.050 | 24.420 | 24.960 | 4.214 | 284,735 |
| 2024-03-06 | 24.080 | 24.680 | 24.080 | 24.660 | 4.164 | 572,129 |
| 2024-03-05 | 23.940 | 24.140 | 23.670 | 24.080 | 4.066 | 386,205 |
| 2024-03-04 | 24.290 | 24.290 | 23.870 | 24.150 | 4.078 | 517,831 |
| 2024-03-01 | 24.350 | 24.520 | 24.130 | 24.250 | 4.094 | 554,093 |
| 2024-02-29 | 24.330 | 24.530 | 23.980 | 24.350 | 4.111 | 1,157,839 |
| 2024-02-28 | 24.780 | 24.780 | 24.340 | 24.500 | 4.137 | 333,276 |
| 2024-02-27 | 24.800 | 25.000 | 24.720 | 24.810 | 4.189 | 289,658 |
| 2024-02-26 | 24.940 | 25.040 | 24.510 | 24.860 | 4.197 | 549,765 |
| 2024-02-23 | 25.180 | 25.190 | 24.810 | 25.100 | 4.238 | 314,980 |
| 2024-02-22 | 25.260 | 25.340 | 24.870 | 25.060 | 4.231 | 504,024 |
| 2024-02-21 | 25.500 | 25.720 | 24.990 | 25.000 | 4.221 | 632,872 |
| 2024-02-20 | 25.650 | 25.780 | 25.150 | 25.500 | 4.305 | 421,717 |
| 2024-02-19 | 26.340 | 26.340 | 25.490 | 25.680 | 4.336 | 542,637 |
| 2024-02-16 | 27.120 | 27.400 | 26.390 | 26.480 | 4.471 | 755,305 |
| 2024-02-15 | 27.150 | 27.220 | 26.320 | 27.060 | 4.569 | 682,000 |
| 2024-02-14 | 26.390 | 27.400 | 25.720 | 27.170 | 4.587 | 905,167 |
| 2024-02-13 | 27.100 | 27.580 | 26.790 | 27.090 | 4.574 | 465,642 |
| 2024-02-12 | 27.350 | 27.640 | 26.930 | 27.280 | 4.606 | 460,779 |
| 2024-02-09 | 27.200 | 27.880 | 27.200 | 27.350 | 4.618 | 377,755 |
| 2024-02-08 | 27.150 | 27.530 | 26.940 | 27.040 | 4.565 | 308,584 |
| 2024-02-07 | 27.300 | 27.450 | 26.780 | 27.040 | 4.565 | 361,649 |
| 2024-02-06 | 27.200 | 27.620 | 26.730 | 27.030 | 4.564 | 442,134 |
| 2024-02-05 | 27.500 | 27.680 | 27.040 | 27.210 | 4.594 | 337,188 |
| 2024-02-02 | 27.400 | 27.920 | 27.000 | 27.480 | 4.640 | 657,102 |
| 2024-02-01 | 26.500 | 26.550 | 26.110 | 26.500 | 4.474 | 314,268 |
| 2024-01-31 | 26.330 | 27.150 | 26.270 | 26.620 | 4.495 | 595,863 |
| 2024-01-30 | 26.700 | 27.080 | 26.130 | 26.350 | 4.449 | 611,793 |
| 2024-01-29 | 25.560 | 26.640 | 25.500 | 26.640 | 4.498 | 786,990 |
| 2024-01-26 | 25.150 | 25.830 | 25.090 | 25.670 | 4.334 | 387,839 |
| 2024-01-25 | 25.180 | 25.250 | 24.900 | 25.100 | 4.238 | 296,305 |
| 2024-01-24 | 25.360 | 25.560 | 25.030 | 25.180 | 4.251 | 363,087 |
| 2024-01-23 | 24.760 | 25.240 | 24.630 | 25.200 | 4.255 | 406,012 |
| 2024-01-22 | 25.000 | 25.040 | 24.320 | 24.490 | 4.135 | 423,659 |
| 2024-01-19 | 25.100 | 25.230 | 24.970 | 25.020 | 4.224 | 324,212 |
| 2024-01-18 | 25.410 | 25.410 | 24.950 | 25.000 | 4.221 | 450,234 |
| 2024-01-17 | 25.370 | 25.690 | 25.020 | 25.380 | 4.285 | 296,819 |
| 2024-01-16 | 25.150 | 25.610 | 25.020 | 25.580 | 4.319 | 362,957 |
| 2024-01-15 | 25.150 | 25.240 | 25.030 | 25.230 | 4.260 | 202,411 |
| 2024-01-12 | 25.520 | 25.700 | 24.970 | 24.980 | 4.218 | 294,726 |
| 2024-01-11 | 25.210 | 25.460 | 24.950 | 25.400 | 4.289 | 416,415 |
| 2024-01-10 | 25.250 | 25.410 | 25.050 | 25.110 | 4.240 | 326,151 |
| 2024-01-09 | 25.780 | 26.020 | 25.050 | 25.220 | 4.258 | 497,866 |
| 2024-01-08 | 26.500 | 26.680 | 25.600 | 25.650 | 4.331 | 543,997 |
| 2024-01-05 | 26.480 | 26.640 | 26.120 | 26.500 | 4.474 | 358,604 |
| 2024-01-04 | 26.320 | 26.880 | 26.290 | 26.640 | 4.498 | 659,386 |
| 2024-01-03 | 26.210 | 26.370 | 25.710 | 26.250 | 4.432 | 628,892 |
| 2024-01-02 | 26.500 | 26.730 | 26.140 | 26.350 | 4.449 | 393,422 |
| 2023-12-29 | 26.130 | 26.570 | 26.100 | 26.240 | 4.430 | 424,691 |
| 2023-12-28 | 26.250 | 26.430 | 26.010 | 26.250 | 4.432 | 352,544 |
| 2023-12-27 | 25.530 | 26.300 | 25.530 | 26.300 | 4.441 | 615,531 |
| 2023-12-22 | 25.850 | 26.520 | 25.350 | 25.610 | 4.324 | 1,043,201 |
| 2023-12-21 | 25.500 | 26.220 | 25.270 | 25.990 | 4.388 | 783,348 |
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.