OCI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	31.000	31.580	30.660	30.840	4.415	610,723
2023-01-12	30.380	31.460	30.300	31.180	4.463	581,280
2023-01-11	32.120	32.320	30.360	30.480	4.363	1,138,626
2023-01-10	32.000	32.720	31.720	32.200	4.609	555,077
2023-01-09	31.920	33.060	31.920	32.180	4.607	614,233
2023-01-06	31.360	32.040	30.980	31.960	4.575	505,879
2023-01-05	31.040	31.460	30.520	31.220	4.469	608,460
2023-01-04	32.220	32.220	30.460	30.700	4.395	685,627
2023-01-03	33.540	33.540	32.280	32.340	4.630	607,115
2023-01-02	33.460	33.900	33.360	33.640	4.816	149,598
2022-12-30	33.760	34.000	33.260	33.420	4.784	237,812
2022-12-29	33.280	33.780	33.100	33.780	4.836	187,952
2022-12-28	34.040	34.160	32.920	33.500	4.796	290,723
2022-12-27	34.640	34.840	33.960	34.140	4.887	124,340
2022-12-23	34.040	34.420	33.940	34.380	4.922	134,147
2022-12-22	34.600	34.860	34.040	34.060	4.876	218,144
2022-12-21	34.740	34.860	34.040	34.560	4.947	383,814
2022-12-20	34.260	34.960	33.540	34.680	4.965	313,095
2022-12-19	34.480	35.080	34.400	34.560	4.947	249,862
2022-12-16	35.260	35.640	34.300	34.740	4.973	839,632
2022-12-15	35.740	36.040	35.220	35.240	5.045	513,642
2022-12-14	36.640	36.960	35.760	36.100	5.168	375,586
2022-12-13	36.460	37.140	36.300	36.720	5.257	379,382
2022-12-12	37.420	37.420	36.380	36.480	5.222	318,784
2022-12-09	37.000	37.760	36.680	37.540	5.374	298,965
2022-12-08	36.540	37.600	36.280	37.020	5.299	359,524
2022-12-07	38.980	39.100	36.300	36.340	5.202	731,229
2022-12-06	38.800	39.640	38.460	39.600	5.669	434,166
2022-12-05	38.500	39.520	38.300	38.920	5.571	261,534
2022-12-02	39.720	39.940	38.160	38.980	5.580	507,633
2022-12-01	40.220	40.440	39.640	39.840	5.703	348,701
2022-11-30	40.100	40.580	39.800	40.580	5.809	2,210,619
2022-11-29	40.200	40.200	38.880	39.940	5.717	444,059
2022-11-28	39.700	40.160	39.280	40.120	5.743	405,365
2022-11-25	38.980	40.380	38.940	39.880	5.709	407,310
2022-11-24	38.260	38.960	38.260	38.940	5.574	315,797
2022-11-23	37.040	38.860	37.040	38.020	5.443	474,973
2022-11-22	35.820	38.040	35.700	37.700	5.397	562,426
2022-11-21	35.500	35.940	34.900	35.580	5.093	351,267
2022-11-18	35.500	35.800	35.000	35.520	5.085	263,587
2022-11-17	36.360	36.580	34.800	35.340	5.059	352,167
2022-11-16	36.200	36.840	35.880	36.420	5.214	518,599
2022-11-15	36.120	37.420	35.980	36.340	5.202	578,554
2022-11-14	36.500	36.780	35.420	35.860	5.133	468,018
2022-11-11	36.800	37.720	36.420	36.740	5.259	568,931
2022-11-10	37.000	37.720	35.760	36.800	5.268	436,763
2022-11-09	36.720	37.560	36.540	37.100	5.311	644,723
2022-11-08	37.100	37.700	36.600	36.700	5.254	644,104
2022-11-07	38.700	38.700	36.360	37.280	5.337	969,500
2022-11-04	39.440	40.800	38.800	39.500	5.654	613,537
2022-11-03	38.920	39.320	37.180	39.020	5.586	678,648
2022-11-02	38.600	39.520	38.080	39.080	5.594	1,203,036
2022-11-01	39.100	39.120	38.040	38.680	5.537	421,239
2022-10-31	38.360	38.820	37.960	38.720	5.543	560,468
2022-10-28	38.080	38.920	37.740	37.920	5.428	369,769
2022-10-27	39.000	39.600	37.680	38.440	5.503	392,149
2022-10-26	38.760	39.340	38.240	38.920	5.571	513,465
2022-10-25	42.280	42.720	41.500	41.900	5.490	537,349
2022-10-24	42.500	42.780	42.080	42.080	5.513	454,589
2022-10-21	42.700	43.180	42.020	42.380	5.553	460,472

← NewerPage 17 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.