OCI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	30.210	30.700	30.210	30.310	4.342	597,410
2023-04-06	29.650	30.110	29.570	29.930	4.288	362,506
2023-04-05	29.880	30.000	29.280	29.440	4.218	734,731
2023-04-04	30.680	31.130	29.590	29.760	4.263	675,604
2023-04-03	31.470	31.780	30.340	30.590	4.382	486,617
2023-03-31	30.780	31.380	30.680	31.260	4.478	741,302
2023-03-30	29.960	30.820	29.440	30.580	4.381	745,828
2023-03-29	28.900	30.880	28.500	30.380	4.352	1,468,505
2023-03-28	26.420	26.880	26.100	26.340	3.773	484,979
2023-03-27	26.500	26.720	25.660	25.960	3.719	594,431
2023-03-24	27.260	27.260	25.720	26.220	3.756	784,215
2023-03-23	28.300	28.440	27.500	27.500	3.940	750,149
2023-03-22	28.720	29.040	28.180	28.340	4.060	641,702
2023-03-21	28.580	29.240	28.580	28.760	4.120	509,048
2023-03-20	29.260	29.280	27.920	28.380	4.066	669,731
2023-03-17	30.000	30.280	29.260	29.440	4.218	1,318,801
2023-03-16	30.280	30.600	29.560	29.900	4.283	854,677
2023-03-15	30.500	30.720	29.820	30.000	4.295	681,959
2023-03-14	29.900	30.600	29.600	30.420	4.355	789,138
2023-03-13	31.080	31.120	29.840	30.020	4.297	817,018
2023-03-10	30.720	31.140	30.280	31.100	4.452	551,576
2023-03-09	31.400	31.620	30.760	31.000	4.438	505,531
2023-03-08	30.500	31.280	30.400	31.240	4.472	635,892
2023-03-07	31.340	31.620	30.580	30.580	4.378	805,874
2023-03-06	31.700	31.700	31.060	31.480	4.506	562,830
2023-03-03	31.360	31.900	31.220	31.600	4.524	450,089
2023-03-02	31.080	31.300	30.860	31.300	4.481	584,113
2023-03-01	31.420	31.740	31.020	31.060	4.446	467,771
2023-02-28	30.880	31.600	30.740	31.400	4.495	915,008
2023-02-27	31.840	32.620	31.280	31.280	4.478	764,952
2023-02-24	31.100	31.720	30.900	31.580	4.521	756,808
2023-02-23	30.700	31.100	30.320	30.960	4.432	909,969
2023-02-22	29.840	30.760	29.840	30.700	4.395	730,103
2023-02-21	30.200	30.200	29.760	30.000	4.295	560,850
2023-02-20	30.080	30.620	30.020	30.220	4.326	520,369
2023-02-17	29.740	30.320	29.620	30.140	4.315	836,800
2023-02-16	29.820	30.120	29.420	29.980	4.292	1,175,141
2023-02-15	29.100	29.800	29.060	29.480	4.220	842,122
2023-02-14	30.200	30.220	28.660	29.200	4.180	2,082,922
2023-02-13	30.480	31.140	30.320	30.940	4.429	758,730
2023-02-10	29.800	30.320	29.260	30.320	4.340	835,515
2023-02-09	29.740	30.600	29.700	29.920	4.283	738,365
2023-02-08	30.000	30.840	29.980	30.400	4.352	735,802
2023-02-07	30.080	30.360	29.840	29.900	4.280	675,824
2023-02-06	30.360	30.700	29.940	29.980	4.292	513,767
2023-02-03	30.680	30.760	29.880	30.340	4.343	678,417
2023-02-02	31.000	31.140	30.720	30.720	4.398	650,968
2023-02-01	31.400	31.780	30.740	31.260	4.475	644,504
2023-01-31	30.900	31.460	30.900	31.240	4.472	575,620
2023-01-30	31.000	31.320	30.460	31.100	4.452	585,709
2023-01-27	31.300	31.780	31.140	31.260	4.475	426,997
2023-01-26	30.760	31.360	30.720	31.240	4.472	514,909
2023-01-25	31.120	31.220	30.240	30.600	4.380	628,210
2023-01-24	32.880	32.880	30.860	31.100	4.452	908,118
2023-01-23	32.980	33.080	32.580	32.960	4.718	564,697
2023-01-20	32.840	33.240	31.780	32.660	4.675	497,275
2023-01-19	32.400	32.740	32.160	32.500	4.652	428,821
2023-01-18	32.320	32.860	32.120	32.640	4.672	541,562
2023-01-17	30.980	32.620	30.900	32.520	4.655	748,253
2023-01-16	30.860	31.680	30.740	31.160	4.461	494,041

← NewerPage 16 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.