OCI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	22.080	22.280	21.840	21.920	3.557	338,755
2023-07-04	21.990	22.420	21.700	22.130	3.591	265,507
2023-07-03	21.750	22.090	21.350	21.990	3.569	321,385
2023-06-30	22.320	22.320	21.970	21.970	3.565	637,510
2023-06-29	21.720	22.160	21.640	22.110	3.588	324,020
2023-06-28	22.110	22.270	21.720	21.720	3.525	469,848
2023-06-27	22.680	22.770	21.690	22.040	3.577	547,176
2023-06-26	22.350	22.650	22.160	22.460	3.645	418,867
2023-06-23	21.920	22.460	21.830	22.350	3.627	473,001
2023-06-22	21.550	22.510	21.260	22.140	3.593	637,667
2023-06-21	21.130	21.790	21.080	21.790	3.536	309,855
2023-06-20	21.350	21.620	20.970	21.150	3.432	367,453
2023-06-19	21.820	21.980	21.560	21.610	3.507	266,077
2023-06-16	22.240	22.760	21.930	21.930	3.559	1,712,743
2023-06-15	21.020	22.480	21.020	22.250	3.611	594,170
2023-06-14	21.820	21.880	20.970	21.170	3.436	662,976
2023-06-13	21.450	21.910	21.300	21.830	3.543	396,926
2023-06-12	21.600	21.630	21.070	21.360	3.466	465,052
2023-06-09	21.740	21.760	21.350	21.630	3.510	345,605
2023-06-08	21.290	21.830	21.240	21.620	3.509	470,054
2023-06-07	21.060	21.320	20.850	21.320	3.460	398,044
2023-06-06	21.190	21.310	20.810	21.060	3.418	436,174
2023-06-05	21.360	21.520	21.100	21.180	3.437	360,008
2023-06-02	20.660	21.000	20.630	21.000	3.408	458,901
2023-06-01	20.920	20.960	20.230	20.530	3.332	269,486
2023-05-31	20.430	20.850	20.290	20.790	3.374	1,823,707
2023-05-30	22.340	22.340	20.610	20.670	3.354	675,712
2023-05-29	22.590	22.860	22.400	22.430	3.640	168,718
2023-05-26	22.330	22.420	22.030	22.350	3.627	289,274
2023-05-25	23.130	23.140	22.260	22.260	3.612	463,521
2023-05-24	22.890	23.080	22.810	23.080	3.745	366,875
2023-05-23	23.060	23.220	22.900	23.070	3.744	257,654
2023-05-22	23.060	23.330	23.020	23.080	3.745	415,192
2023-05-19	23.280	23.380	23.090	23.090	3.747	461,337
2023-05-18	22.850	23.440	22.850	23.150	3.757	541,511
2023-05-17	22.790	22.830	22.550	22.710	3.685	456,552
2023-05-16	22.800	23.010	22.610	22.850	3.708	526,797
2023-05-15	22.450	22.970	22.340	22.870	3.711	605,259
2023-05-12	22.380	22.670	22.250	22.450	3.643	405,777
2023-05-11	22.490	22.720	22.070	22.260	3.612	547,207
2023-05-10	22.700	22.750	21.870	22.490	3.650	954,464
2023-05-09	22.300	23.150	21.860	22.890	3.715	1,076,625
2023-05-08	23.650	23.650	23.120	23.540	3.820	508,919
2023-05-05	23.250	23.850	23.170	23.660	3.840	484,474
2023-05-04	23.950	24.290	23.160	23.210	3.767	515,035
2023-05-03	23.910	24.330	23.880	24.250	3.935	539,514
2023-05-02	24.000	24.270	23.690	23.760	3.856	601,992
2023-04-28	23.670	23.890	23.090	23.890	3.877	709,350
2023-04-27	23.810	24.190	23.810	23.970	3.890	341,139
2023-04-26	24.250	24.600	23.970	24.120	3.914	1,012,231
2023-04-25	25.840	25.850	24.420	24.420	3.963	730,105
2023-04-24	25.990	26.020	25.470	25.830	4.192	609,874
2023-04-21	26.000	26.350	25.810	25.950	4.211	702,971
2023-04-20	26.450	26.450	25.430	25.950	4.211	1,156,058
2023-04-19	29.940	30.250	29.590	29.860	4.278	869,224
2023-04-18	30.900	31.000	30.370	30.390	4.354	615,848
2023-04-17	30.240	31.230	30.200	30.780	4.410	541,992
2023-04-14	30.190	30.260	29.600	29.940	4.289	374,707
2023-04-13	30.000	30.000	29.310	29.820	4.272	615,483
2023-04-12	30.110	30.420	29.840	30.370	4.351	473,178

← NewerPage 15 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.