OCI NV historical data

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

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

← NewerPage 2 of 22 · 1,283 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.