OCI NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.080 | 4.080 | 4.066 | 4.070 | 4.070 | 255,160 |
| 2026-07-23 | 4.070 | 4.074 | 4.068 | 4.074 | 4.074 | 265,369 |
| 2026-07-22 | 4.076 | 4.076 | 4.070 | 4.070 | 4.070 | 209,910 |
| 2026-07-21 | 4.070 | 4.080 | 4.070 | 4.080 | 4.080 | 304,641 |
| 2026-07-20 | 4.078 | 4.080 | 4.070 | 4.076 | 4.076 | 252,766 |
| 2026-07-17 | 4.074 | 4.080 | 4.068 | 4.078 | 4.078 | 208,351 |
| 2026-07-16 | 4.070 | 4.080 | 4.068 | 4.074 | 4.074 | 128,929 |
| 2026-07-15 | 4.070 | 4.080 | 4.066 | 4.080 | 4.080 | 403,634 |
| 2026-07-14 | 4.080 | 4.080 | 4.060 | 4.080 | 4.080 | 347,430 |
| 2026-07-13 | 4.080 | 4.080 | 4.064 | 4.072 | 4.072 | 124,056 |
| 2026-07-10 | 4.080 | 4.080 | 4.076 | 4.080 | 4.080 | 417,063 |
| 2026-07-09 | 4.090 | 4.090 | 4.076 | 4.076 | 4.076 | 655,366 |
| 2026-07-08 | 4.078 | 4.090 | 4.070 | 4.088 | 4.088 | 385,756 |
| 2026-07-07 | 4.052 | 4.098 | 4.052 | 4.080 | 4.080 | 550,268 |
| 2026-07-06 | 4.038 | 4.068 | 4.030 | 4.056 | 4.056 | 877,908 |
| 2026-07-03 | 4.030 | 4.040 | 4.020 | 4.032 | 4.032 | 593,683 |
| 2026-07-02 | 4.028 | 4.066 | 4.012 | 4.022 | 4.022 | 853,925 |
| 2026-07-01 | 4.030 | 4.050 | 3.990 | 4.036 | 4.036 | 3,310,180 |
| 2026-06-30 | 4.054 | 4.088 | 4.012 | 4.030 | 4.030 | 559,129 |
| 2026-06-29 | 4.020 | 4.090 | 4.020 | 4.032 | 4.032 | 860,777 |
| 2026-06-26 | 4.050 | 4.070 | 3.964 | 4.020 | 4.020 | 567,901 |
| 2026-06-25 | 3.854 | 4.044 | 3.832 | 4.030 | 4.030 | 1,853,183 |
| 2026-06-24 | 3.650 | 3.758 | 3.650 | 3.758 | 3.758 | 495,986 |
| 2026-06-23 | 3.610 | 3.650 | 3.606 | 3.650 | 3.650 | 238,163 |
| 2026-06-22 | 3.720 | 3.720 | 3.580 | 3.608 | 3.608 | 460,219 |
| 2026-06-19 | 3.642 | 3.732 | 3.642 | 3.688 | 3.688 | 828,564 |
| 2026-06-18 | 3.648 | 3.650 | 3.614 | 3.638 | 3.638 | 263,582 |
| 2026-06-17 | 3.592 | 3.640 | 3.592 | 3.640 | 3.640 | 339,620 |
| 2026-06-16 | 3.658 | 3.660 | 3.590 | 3.628 | 3.628 | 433,530 |
| 2026-06-15 | 3.630 | 3.694 | 3.626 | 3.632 | 3.632 | 240,353 |
| 2026-06-12 | 3.636 | 3.660 | 3.624 | 3.630 | 3.630 | 188,303 |
| 2026-06-11 | 3.610 | 3.664 | 3.610 | 3.632 | 3.632 | 241,670 |
| 2026-06-10 | 3.670 | 3.698 | 3.620 | 3.624 | 3.624 | 172,171 |
| 2026-06-09 | 3.682 | 3.714 | 3.644 | 3.650 | 3.650 | 194,804 |
| 2026-06-08 | 3.620 | 3.688 | 3.606 | 3.666 | 3.666 | 303,284 |
| 2026-06-05 | 3.750 | 3.780 | 3.646 | 3.646 | 3.646 | 414,286 |
| 2026-06-04 | 3.778 | 3.830 | 3.750 | 3.750 | 3.750 | 408,835 |
| 2026-06-03 | 3.702 | 3.822 | 3.700 | 3.750 | 3.750 | 510,139 |
| 2026-06-02 | 3.748 | 3.748 | 3.680 | 3.742 | 3.742 | 625,964 |
| 2026-06-01 | 3.790 | 3.828 | 3.604 | 3.700 | 3.700 | 862,549 |
| 2026-05-29 | 3.750 | 3.860 | 3.716 | 3.740 | 3.740 | 1,173,341 |
| 2026-05-28 | 3.744 | 3.840 | 3.710 | 3.788 | 3.788 | 203,688 |
| 2026-05-27 | 3.768 | 3.804 | 3.710 | 3.768 | 3.768 | 93,551 |
| 2026-05-26 | 3.820 | 3.850 | 3.760 | 3.782 | 3.782 | 109,163 |
| 2026-05-25 | 3.890 | 3.890 | 3.798 | 3.846 | 3.846 | 142,994 |
| 2026-05-22 | 3.770 | 3.886 | 3.758 | 3.860 | 3.860 | 389,029 |
| 2026-05-21 | 3.672 | 3.774 | 3.662 | 3.772 | 3.772 | 159,700 |
| 2026-05-20 | 3.700 | 3.714 | 3.670 | 3.690 | 3.690 | 197,073 |
| 2026-05-19 | 3.740 | 3.762 | 3.670 | 3.710 | 3.710 | 145,936 |
| 2026-05-18 | 3.758 | 3.786 | 3.732 | 3.786 | 3.786 | 149,178 |
| 2026-05-15 | 3.760 | 3.830 | 3.732 | 3.780 | 3.780 | 182,514 |
| 2026-05-14 | 3.898 | 3.924 | 3.794 | 3.794 | 3.794 | 201,836 |
| 2026-05-13 | 3.710 | 3.916 | 3.710 | 3.916 | 3.916 | 426,738 |
| 2026-05-12 | 3.644 | 3.736 | 3.644 | 3.736 | 3.736 | 486,237 |
| 2026-05-11 | 3.680 | 3.680 | 3.646 | 3.648 | 3.648 | 129,009 |
| 2026-05-08 | 3.648 | 3.670 | 3.630 | 3.650 | 3.650 | 188,836 |
| 2026-05-07 | 3.680 | 3.720 | 3.638 | 3.638 | 3.638 | 235,164 |
| 2026-05-06 | 3.650 | 3.686 | 3.646 | 3.666 | 3.666 | 186,621 |
| 2026-05-05 | 3.620 | 3.680 | 3.614 | 3.644 | 3.644 | 238,328 |
| 2026-05-04 | 3.658 | 3.691 | 3.604 | 3.620 | 3.620 | 568,799 |
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.