OCI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	25.290	25.520	25.290	25.370	4.121	186,441
2023-09-26	25.060	25.320	25.010	25.180	4.090	334,609
2023-09-25	25.300	25.430	25.120	25.200	4.093	147,146
2023-09-22	25.010	25.700	25.010	25.360	4.119	159,971
2023-09-21	25.490	25.500	24.740	25.080	4.074	194,758
2023-09-20	25.410	26.040	25.090	25.610	4.156	223,146
2023-09-19	25.650	25.940	25.430	25.430	4.127	309,651
2023-09-18	25.960	26.070	25.470	25.630	4.159	283,633
2023-09-15	26.380	26.760	26.070	26.110	4.237	646,893
2023-09-14	25.560	26.400	25.440	26.240	4.258	399,261
2023-09-13	24.900	25.510	24.840	25.350	4.114	409,192
2023-09-12	25.630	25.720	24.810	24.980	4.054	343,601
2023-09-11	25.300	25.780	25.300	25.670	4.166	284,654
2023-09-08	24.980	25.520	24.760	25.340	4.112	517,446
2023-09-07	24.700	25.050	24.490	25.030	4.062	525,967
2023-09-06	24.290	25.210	24.080	24.720	4.012	591,207
2023-09-05	23.980	24.580	23.980	24.400	3.960	411,095
2023-09-04	23.480	24.160	23.440	24.090	3.909	235,160
2023-09-01	23.480	23.930	23.320	23.430	3.802	353,825
2023-08-31	23.550	23.800	23.190	23.360	3.791	1,006,013
2023-08-30	22.800	23.130	22.660	22.970	3.728	270,021
2023-08-29	22.560	22.790	22.460	22.790	3.698	193,706
2023-08-28	22.510	22.510	22.170	22.370	3.630	92,889
2023-08-25	22.200	22.620	22.200	22.350	3.627	155,697
2023-08-24	22.640	22.830	21.850	22.070	3.582	344,473
2023-08-23	23.260	23.460	22.620	22.620	3.671	308,914
2023-08-22	23.180	23.490	23.090	23.310	3.783	181,511
2023-08-21	23.560	23.820	23.000	23.090	3.747	217,038
2023-08-18	23.860	23.980	23.190	23.450	3.805	240,351
2023-08-17	24.070	24.440	23.960	24.020	3.898	230,689
2023-08-16	23.720	24.170	23.640	24.070	3.906	171,552
2023-08-15	24.180	24.210	23.790	23.790	3.861	323,339
2023-08-14	24.600	24.720	24.150	24.200	3.927	364,031
2023-08-11	25.470	25.480	24.550	24.690	4.007	271,607
2023-08-10	25.800	26.020	25.560	25.610	4.156	313,177
2023-08-09	25.760	26.240	25.210	26.080	4.232	319,953
2023-08-08	25.940	26.140	25.590	25.690	4.169	229,550
2023-08-07	26.000	26.520	25.910	26.090	4.234	341,908
2023-08-04	25.450	26.000	25.230	26.000	4.219	381,903
2023-08-03	25.270	25.520	24.820	25.520	4.141	280,496
2023-08-02	24.290	25.750	23.500	25.480	4.135	735,504
2023-08-01	25.820	25.920	24.900	24.900	4.041	415,347
2023-07-31	26.000	26.340	25.820	25.880	4.200	494,786
2023-07-28	25.760	26.150	25.710	26.000	4.219	241,225
2023-07-27	26.250	26.350	25.860	25.870	4.198	291,088
2023-07-26	25.760	26.070	25.410	26.070	4.231	557,822
2023-07-25	25.500	25.940	25.160	25.700	4.171	362,626
2023-07-24	25.050	25.650	25.050	25.450	4.130	259,027
2023-07-21	25.350	25.520	24.950	25.180	4.086	351,724
2023-07-20	24.360	25.710	24.340	25.330	4.111	811,786
2023-07-19	23.650	24.400	23.340	24.280	3.940	478,455
2023-07-18	22.630	23.730	22.510	23.730	3.851	400,510
2023-07-17	23.180	23.350	22.840	22.840	3.707	260,652
2023-07-14	23.750	23.810	23.270	23.320	3.784	243,568
2023-07-13	23.910	24.180	23.500	23.730	3.851	281,349
2023-07-12	23.690	24.090	23.400	23.910	3.880	351,028
2023-07-11	22.860	23.650	22.700	23.650	3.838	491,705
2023-07-10	22.340	23.160	22.310	22.900	3.716	604,478
2023-07-07	21.770	22.320	21.510	22.290	3.617	302,278
2023-07-06	21.770	22.070	21.410	21.590	3.504	435,643

← NewerPage 14 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.