OCI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	25.500	26.220	25.270	25.990	4.388	783,348
2023-12-20	25.250	25.920	24.920	25.920	4.376	925,541
2023-12-19	24.180	25.700	24.180	25.250	4.263	1,522,963
2023-12-18	22.000	24.880	21.630	24.320	4.106	3,735,678
2023-12-15	23.200	23.690	19.450	20.120	3.397	3,488,873
2023-12-14	20.160	23.380	19.985	23.300	3.934	4,640,590
2023-12-13	19.210	20.870	19.080	19.835	3.349	1,729,917
2023-12-12	19.145	19.680	18.850	19.475	3.288	1,216,865
2023-12-11	18.310	19.215	18.030	19.175	3.238	1,025,073
2023-12-08	17.990	18.785	17.940	18.375	3.102	501,628
2023-12-07	18.195	18.330	17.950	18.180	3.070	466,081
2023-12-06	18.755	18.860	18.265	18.335	3.096	598,607
2023-12-05	19.250	19.260	18.680	18.680	3.154	639,505
2023-12-04	19.700	19.890	19.400	19.400	3.276	366,691
2023-12-01	19.700	19.860	19.060	19.580	3.306	762,930
2023-11-30	19.640	20.100	19.000	19.740	3.333	2,573,934
2023-11-29	20.690	21.120	20.340	20.950	3.537	411,996
2023-11-28	20.740	20.900	20.550	20.840	3.519	396,199
2023-11-27	20.700	21.030	20.600	20.780	3.509	408,683
2023-11-24	20.130	20.740	19.890	20.740	3.502	406,292
2023-11-23	20.090	20.220	19.880	20.160	3.404	179,022
2023-11-22	20.250	20.380	19.920	20.070	3.389	520,287
2023-11-21	20.680	20.740	19.910	20.170	3.406	575,451
2023-11-20	21.260	21.330	20.610	20.690	3.493	406,114
2023-11-17	21.050	21.320	21.030	21.230	3.585	358,430
2023-11-16	21.900	22.080	21.070	21.070	3.558	651,709
2023-11-15	21.800	22.520	21.800	22.100	3.731	474,085
2023-11-14	21.340	21.670	21.240	21.670	3.659	626,678
2023-11-13	21.330	21.500	20.920	21.190	3.578	419,788
2023-11-10	21.520	22.000	21.150	21.220	3.583	398,389
2023-11-09	21.280	22.530	21.100	21.720	3.667	522,574
2023-11-08	21.050	21.280	20.760	21.160	3.573	1,400,245
2023-11-07	21.300	22.290	21.000	21.230	3.585	613,416
2023-11-06	22.200	22.510	21.820	22.290	3.763	493,057
2023-11-03	22.300	22.600	22.120	22.220	3.752	259,399
2023-11-02	21.600	22.440	21.540	22.150	3.740	293,776
2023-11-01	22.030	22.140	21.430	21.470	3.625	266,817
2023-10-31	21.990	22.360	21.830	22.010	3.716	354,317
2023-10-30	21.450	22.050	21.350	22.010	3.716	241,753
2023-10-27	21.630	22.130	21.430	21.470	3.625	293,683
2023-10-26	21.320	21.720	21.190	21.580	3.644	414,039
2023-10-25	22.680	22.680	22.010	22.360	3.632	334,932
2023-10-24	23.250	23.330	22.660	22.730	3.692	325,849
2023-10-23	23.650	23.650	23.020	23.340	3.791	239,784
2023-10-20	24.350	24.490	23.480	23.720	3.853	648,430
2023-10-19	25.110	25.200	24.100	24.680	4.009	344,344
2023-10-18	25.340	25.880	25.240	25.610	4.160	274,972
2023-10-17	25.440	25.590	24.970	25.450	4.134	235,197
2023-10-16	26.500	27.090	25.500	25.620	4.161	331,792
2023-10-13	26.050	26.830	25.990	26.470	4.299	355,502
2023-10-12	26.550	26.740	25.930	26.090	4.238	277,272
2023-10-11	26.160	26.810	26.000	26.300	4.272	429,128
2023-10-10	25.750	26.240	25.510	26.240	4.262	373,544
2023-10-09	24.200	24.990	23.830	24.990	4.059	329,598
2023-10-06	24.260	24.510	24.020	24.460	3.973	227,218
2023-10-05	24.340	24.610	23.810	24.350	3.955	399,902
2023-10-04	24.350	24.790	24.050	24.410	3.965	351,645
2023-10-03	25.970	25.970	24.530	24.560	3.989	510,244
2023-10-02	26.450	26.690	25.870	26.040	4.230	366,295
2023-09-29	26.020	26.990	25.930	26.390	4.286	648,616

← NewerPage 13 of 22 · 1,285 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.