OCI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	33.100	34.340	33.020	33.940	4.447	504,713
2022-07-28	32.420	33.280	32.360	33.080	4.334	451,277
2022-07-27	31.860	32.400	31.480	32.080	4.203	387,677
2022-07-26	31.540	32.100	31.400	31.600	4.140	378,720
2022-07-25	30.720	31.400	30.480	31.400	4.114	320,002
2022-07-22	31.000	31.400	30.520	31.080	4.072	209,572
2022-07-21	31.020	31.480	30.540	31.040	4.067	410,107
2022-07-20	30.500	30.980	29.900	30.800	4.036	400,590
2022-07-19	29.680	30.760	29.580	30.640	4.015	506,268
2022-07-18	29.880	30.580	29.380	29.940	3.923	587,263
2022-07-15	28.600	29.520	28.040	29.440	3.857	326,776
2022-07-14	29.760	30.180	28.340	28.700	3.760	380,534
2022-07-13	30.680	30.680	28.740	29.900	3.918	611,882
2022-07-12	30.600	31.560	30.320	30.640	4.015	574,390
2022-07-11	29.700	30.720	28.980	30.420	3.986	387,089
2022-07-08	29.640	29.980	29.080	29.560	3.873	455,359
2022-07-07	28.380	29.580	28.080	29.500	3.865	380,124
2022-07-06	27.720	28.640	27.020	28.180	3.692	576,827
2022-07-05	30.420	30.420	27.660	27.760	3.637	774,384
2022-07-04	30.680	31.100	30.240	30.420	3.986	288,574
2022-07-01	31.360	31.640	30.180	30.400	3.983	457,603
2022-06-30	31.560	31.900	30.980	31.480	4.125	522,719
2022-06-29	31.500	32.080	31.280	31.540	4.132	489,101
2022-06-28	30.600	31.700	30.320	31.500	4.127	405,384
2022-06-27	30.520	31.020	30.060	30.440	3.988	348,008
2022-06-24	30.440	30.440	29.140	30.380	3.980	599,592
2022-06-23	31.820	31.900	30.040	30.320	3.973	483,482
2022-06-22	32.660	32.940	31.680	31.960	4.188	540,149
2022-06-21	32.040	33.540	32.020	32.960	4.319	427,500
2022-06-20	31.300	32.280	31.100	31.980	4.190	294,063
2022-06-17	32.080	32.740	31.240	31.360	4.109	1,220,377
2022-06-16	32.940	33.060	31.540	32.040	4.198	328,156
2022-06-15	33.460	33.500	32.320	32.780	4.295	465,999
2022-06-14	32.000	33.400	31.900	33.300	4.363	710,434
2022-06-13	31.620	32.060	30.640	31.260	4.096	513,605
2022-06-10	31.960	32.180	31.540	31.800	4.167	353,331
2022-06-09	32.100	32.100	31.500	31.960	4.188	454,186
2022-06-08	32.800	33.100	31.120	32.280	4.229	654,236
2022-06-07	33.300	33.540	32.240	33.380	4.374	419,649
2022-06-06	33.580	34.040	32.920	33.260	4.358	404,607
2022-06-03	35.500	35.740	34.340	34.500	4.330	402,697
2022-06-02	34.440	35.180	33.900	35.180	4.416	419,591
2022-06-01	33.000	34.880	32.880	34.440	4.323	746,602
2022-05-31	32.100	33.260	31.940	32.800	4.117	8,937,527
2022-05-30	33.200	33.200	31.720	31.800	3.991	756,848
2022-05-27	35.120	35.160	32.740	32.900	4.129	891,576
2022-05-26	35.080	36.140	34.640	34.780	4.365	540,806
2022-05-25	35.360	35.880	34.760	35.020	4.396	450,529
2022-05-24	36.420	36.720	35.240	35.240	4.423	481,222
2022-05-23	37.440	37.660	36.320	36.500	4.581	302,049
2022-05-20	37.680	38.320	37.200	37.300	4.682	415,946
2022-05-19	37.780	37.780	37.040	37.480	4.704	306,159
2022-05-18	38.160	38.260	37.340	37.960	4.765	437,894
2022-05-17	38.380	38.500	37.000	38.100	4.782	485,219
2022-05-16	36.700	38.300	36.700	37.960	4.765	592,181
2022-05-13	35.600	37.740	35.360	36.780	4.616	600,232
2022-05-12	34.860	35.820	33.340	35.260	4.426	792,836
2022-05-11	34.000	34.560	33.380	34.420	4.320	351,734
2022-05-10	34.120	34.320	33.380	33.880	4.253	719,375
2022-05-09	35.400	36.120	34.100	34.220	4.295	333,995

← NewerPage 19 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.