OCI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	24.560	25.080	24.560	24.980	3.135	330,632
2022-02-08	25.260	25.400	24.260	24.360	3.058	373,162
2022-02-07	25.400	25.900	25.060	25.460	3.196	281,413
2022-02-04	25.460	25.500	24.540	25.240	3.168	344,151
2022-02-03	25.240	25.560	25.000	25.320	3.178	293,690
2022-02-02	25.000	25.720	24.980	25.360	3.183	329,913
2022-02-01	24.460	24.980	24.380	24.980	3.135	202,206
2022-01-31	24.660	24.880	24.160	24.220	3.040	275,371
2022-01-28	24.520	24.660	24.200	24.400	3.063	222,938
2022-01-27	24.300	25.100	24.060	24.800	3.113	297,697
2022-01-26	23.980	25.200	23.860	24.880	3.123	316,771
2022-01-25	23.420	23.900	23.120	23.780	2.985	319,721
2022-01-24	23.420	24.280	22.800	23.020	2.889	385,113
2022-01-21	24.180	24.180	23.340	23.640	2.967	310,594
2022-01-20	24.840	24.840	24.020	24.560	3.083	289,760
2022-01-19	25.100	25.380	24.640	24.800	3.113	279,113
2022-01-18	24.760	25.080	24.420	25.080	3.148	250,505
2022-01-17	24.640	24.960	24.640	24.800	3.113	111,596
2022-01-14	24.720	25.240	24.620	24.720	3.103	225,000
2022-01-13	25.000	25.080	24.460	24.780	3.110	411,423
2022-01-12	24.000	24.600	23.940	24.380	3.060	249,363
2022-01-11	23.880	24.100	23.260	23.740	2.980	200,589
2022-01-10	24.140	24.180	23.560	23.720	2.977	153,497
2022-01-07	23.800	24.180	23.520	24.040	3.017	236,675
2022-01-06	24.480	24.500	23.520	23.700	2.975	322,073
2022-01-05	24.000	24.740	24.000	24.700	3.100	249,968
2022-01-04	23.820	24.120	23.760	24.000	3.012	177,311
2022-01-03	23.160	23.760	23.140	23.620	2.965	216,589
2021-12-31	23.460	23.460	22.980	23.020	2.889	212,395
2021-12-30	23.740	23.860	23.400	23.460	2.945	167,594
2021-12-29	23.800	23.920	23.400	23.800	2.987	424,111
2021-12-28	23.720	23.720	23.580	23.680	2.972	242,732
2021-12-27	23.320	23.720	23.300	23.640	2.967	102,757
2021-12-24	23.500	23.540	23.280	23.280	2.922	76,498
2021-12-23	23.500	23.740	23.400	23.560	2.957	207,690
2021-12-22	23.200	23.580	23.040	23.300	2.925	190,923
2021-12-21	23.020	23.280	22.900	23.080	2.897	218,388
2021-12-20	22.800	22.940	22.540	22.660	2.844	248,894
2021-12-17	23.480	23.660	23.180	23.240	2.917	217,070
2021-12-16	23.360	23.800	23.360	23.660	2.970	287,952
2021-12-15	23.320	23.420	23.020	23.040	2.892	244,243
2021-12-14	23.300	23.600	23.160	23.180	2.909	246,812
2021-12-13	23.920	24.000	23.100	23.140	2.904	286,412
2021-12-10	23.500	24.140	23.460	23.900	3.000	255,743
2021-12-09	23.780	23.800	23.320	23.360	2.932	293,419
2021-12-08	24.360	24.580	23.760	23.800	2.987	265,770
2021-12-07	24.080	24.480	23.900	24.480	3.073	249,490
2021-12-06	23.500	23.620	23.180	23.280	2.922	184,881
2021-12-03	24.000	24.080	23.420	23.480	2.947	239,165
2021-12-02	24.000	24.080	23.440	23.920	3.002	334,560
2021-12-01	24.180	24.540	24.060	24.260	3.045	190,285
2021-11-30	24.100	24.360	23.980	24.160	3.032	544,371
2021-11-29	24.080	24.460	23.920	24.100	3.025	273,491
2021-11-26	24.260	24.460	23.620	23.820	2.990	281,529
2021-11-25	24.980	25.200	24.840	25.080	3.148	104,958
2021-11-24	25.280	25.400	24.680	24.980	3.135	177,641
2021-11-23	25.800	25.920	24.960	25.340	3.181	171,054
2021-11-22	25.460	25.840	25.080	25.620	3.216	169,007
2021-11-19	25.900	26.300	25.040	25.380	3.186	304,025
2021-11-18	26.240	26.520	25.700	25.820	3.241	317,956

← NewerPage 21 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.