OCI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	36.680	36.920	34.860	35.860	4.501	304,172
2022-05-05	38.640	39.240	37.060	37.160	4.664	359,688
2022-05-04	37.220	38.620	37.200	37.900	4.757	487,848
2022-05-03	36.100	37.060	35.080	37.060	4.652	401,600
2022-05-02	36.060	36.720	35.400	35.780	4.491	255,765
2022-04-29	36.120	36.660	35.520	36.320	4.559	349,580
2022-04-28	36.500	36.940	35.640	35.860	4.501	242,525
2022-04-27	35.300	36.460	35.060	36.340	4.561	378,303
2022-04-26	35.480	35.560	34.700	35.260	4.426	513,171
2022-04-25	35.440	35.720	34.460	35.020	4.396	593,331
2022-04-22	38.020	38.180	36.020	36.240	4.549	604,750
2022-04-21	38.860	39.440	38.560	38.560	4.840	480,015
2022-04-20	39.320	39.500	38.560	39.000	4.895	1,244,843
2022-04-19	39.180	40.160	38.920	39.200	4.920	677,865
2022-04-14	38.300	38.780	37.740	38.580	4.842	444,318
2022-04-13	38.000	39.360	37.360	38.540	4.837	614,444
2022-04-12	36.720	38.460	36.520	37.920	4.760	753,954
2022-04-11	36.680	37.800	36.560	36.960	4.639	673,586
2022-04-08	35.000	36.800	34.940	36.620	4.596	705,793
2022-04-07	34.020	34.680	33.900	34.580	4.340	290,181
2022-04-06	34.080	34.560	33.900	34.200	4.293	395,887
2022-04-05	33.200	34.240	33.100	34.240	4.298	459,164
2022-04-04	33.280	33.540	32.900	33.240	4.172	383,113
2022-04-01	31.960	33.200	31.440	33.200	4.167	520,550
2022-03-31	32.300	32.320	31.340	32.080	4.027	538,852
2022-03-30	32.120	32.460	31.480	32.300	4.054	694,315
2022-03-29	33.840	34.140	31.100	32.080	4.027	993,458
2022-03-28	34.320	34.660	33.640	33.740	4.235	468,602
2022-03-25	34.340	34.680	33.400	33.860	4.250	712,829
2022-03-24	32.800	33.740	32.380	33.740	4.235	663,726
2022-03-23	31.420	32.220	31.360	32.220	4.044	716,992
2022-03-22	31.380	31.640	30.860	31.120	3.906	560,013
2022-03-21	28.900	30.840	28.840	30.720	3.856	636,561
2022-03-18	28.280	29.060	28.260	28.940	3.632	532,315
2022-03-17	27.920	28.360	27.600	28.360	3.560	369,267
2022-03-16	29.020	29.020	27.520	27.680	3.474	647,481
2022-03-15	28.780	29.020	28.220	28.700	3.602	317,502
2022-03-14	28.340	29.260	27.940	28.740	3.607	715,555
2022-03-11	29.000	29.680	27.800	27.940	3.507	853,531
2022-03-10	27.520	28.980	26.920	28.800	3.615	794,021
2022-03-09	27.660	28.200	26.840	27.120	3.404	817,174
2022-03-08	28.100	28.240	26.740	27.160	3.409	761,257
2022-03-07	27.500	28.760	27.300	27.940	3.507	1,203,887
2022-03-04	26.300	26.820	25.940	26.160	3.284	1,150,482
2022-03-03	25.740	26.460	25.740	26.040	3.268	467,704
2022-03-02	25.100	26.080	25.100	25.600	3.213	361,580
2022-03-01	25.200	26.180	25.140	25.220	3.166	451,059
2022-02-28	24.960	25.780	24.820	25.300	3.176	569,786
2022-02-25	24.880	25.220	24.440	24.940	3.130	353,346
2022-02-24	23.400	24.820	23.200	24.760	3.108	550,891
2022-02-23	24.740	25.160	24.120	24.240	3.043	340,197
2022-02-22	23.740	25.060	23.000	24.600	3.088	528,955
2022-02-21	25.400	25.480	24.020	24.400	3.063	515,477
2022-02-18	25.400	25.740	25.160	25.360	3.183	419,154
2022-02-17	25.780	26.040	25.380	25.540	3.206	387,983
2022-02-16	25.980	26.380	25.380	25.840	3.243	687,357
2022-02-15	26.200	26.740	24.680	26.240	3.294	1,111,249
2022-02-14	24.900	25.720	24.840	24.880	3.123	493,602
2022-02-11	24.360	25.060	24.220	25.060	3.145	318,980
2022-02-10	24.980	25.220	24.580	24.600	3.088	245,953

← NewerPage 20 of 22 · 1,285 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.