OCI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	41.380	43.340	41.320	43.020	5.637	455,036
2022-10-19	40.980	42.060	40.620	41.380	5.422	330,254
2022-10-18	41.060	41.520	40.560	40.900	5.359	463,822
2022-10-17	40.860	41.960	40.480	40.820	5.348	405,533
2022-10-14	43.900	44.400	40.600	40.600	5.320	693,052
2022-10-13	41.940	43.180	41.640	43.180	5.658	415,083
2022-10-12	41.260	42.860	40.120	42.160	5.524	589,633
2022-10-11	43.000	43.060	42.220	42.520	5.571	348,598
2022-10-10	42.060	43.780	42.060	43.140	5.652	418,273
2022-10-07	41.720	42.480	41.620	42.480	5.566	542,692
2022-10-06	42.000	42.100	40.900	41.500	5.437	391,123
2022-10-05	41.040	41.680	40.720	41.600	5.451	365,996
2022-10-04	40.440	41.540	40.320	41.320	5.414	541,018
2022-10-03	37.340	39.520	37.220	39.500	5.175	455,372
2022-09-30	37.200	37.900	36.640	37.560	4.921	376,697
2022-09-29	36.820	38.260	36.480	37.000	4.848	545,862
2022-09-28	36.100	37.360	35.200	36.900	4.835	501,795
2022-09-27	35.460	36.500	35.180	36.340	4.761	367,391
2022-09-26	34.880	35.980	34.400	35.720	4.680	324,027
2022-09-23	37.940	38.040	35.140	35.280	4.623	447,595
2022-09-22	37.980	38.600	37.320	37.960	4.974	349,581
2022-09-21	37.500	39.000	37.480	38.200	5.005	485,356
2022-09-20	37.120	38.100	37.080	37.520	4.916	403,948
2022-09-19	37.260	37.700	36.120	37.540	4.919	246,541
2022-09-16	38.080	38.080	36.800	37.220	4.877	1,829,876
2022-09-15	38.920	39.660	38.240	38.340	5.023	401,233
2022-09-14	37.860	38.980	37.520	38.800	5.084	485,942
2022-09-13	37.240	38.140	37.000	37.840	4.958	523,282
2022-09-12	38.000	38.680	37.020	37.100	4.861	426,237
2022-09-09	36.280	38.040	36.280	38.040	4.984	465,200
2022-09-08	36.800	37.160	35.460	36.340	4.761	513,538
2022-09-07	37.220	37.580	36.200	36.760	4.816	341,934
2022-09-06	37.340	37.900	36.960	37.220	4.877	278,629
2022-09-05	37.020	38.020	36.680	37.380	4.898	338,700
2022-09-02	36.440	37.240	35.880	36.880	4.832	302,086
2022-09-01	37.300	37.800	35.900	36.260	4.751	536,925
2022-08-31	38.420	38.700	37.140	37.440	4.906	805,495
2022-08-30	41.520	41.640	38.020	38.060	4.987	798,137
2022-08-29	41.140	41.680	40.080	41.480	5.435	287,859
2022-08-26	40.720	41.780	40.160	41.320	5.414	572,464
2022-08-25	39.280	41.060	39.280	41.000	5.372	899,150
2022-08-24	38.540	39.100	38.380	39.000	5.110	569,714
2022-08-23	37.500	38.520	37.300	38.520	5.047	382,413
2022-08-22	37.040	37.840	36.980	37.460	4.908	290,808
2022-08-19	37.900	38.080	36.700	37.400	4.900	362,478
2022-08-18	38.000	38.860	37.780	37.900	4.966	340,223
2022-08-17	37.140	38.060	37.140	38.000	4.979	375,943
2022-08-16	37.000	37.200	36.660	37.000	4.848	432,148
2022-08-15	36.960	37.120	36.660	37.000	4.848	278,034
2022-08-12	36.360	37.000	36.360	36.720	4.811	372,823
2022-08-11	35.860	36.420	35.780	36.300	4.756	355,018
2022-08-10	35.500	35.840	34.680	35.320	4.628	284,326
2022-08-09	35.700	36.240	35.340	35.520	4.654	382,687
2022-08-08	35.880	36.180	35.600	35.660	4.672	385,588
2022-08-05	34.600	35.820	34.600	35.640	4.670	364,278
2022-08-04	34.580	35.100	34.220	34.780	4.557	352,315
2022-08-03	35.000	35.320	34.280	34.380	4.505	532,110
2022-08-02	35.000	35.440	33.600	35.000	4.586	875,422
2022-08-01	33.860	34.540	32.600	32.620	4.274	397,265
2022-07-29	33.100	34.340	33.020	33.940	4.447	504,713

← NewerPage 18 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.