OCI NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.650 | 3.666 | 3.580 | 3.606 | 3.606 | 239,262 |
| 2026-04-29 | 3.586 | 3.690 | 3.578 | 3.666 | 3.666 | 240,447 |
| 2026-04-28 | 3.560 | 3.670 | 3.560 | 3.618 | 3.618 | 194,282 |
| 2026-04-27 | 3.644 | 3.650 | 3.522 | 3.560 | 3.560 | 247,078 |
| 2026-04-24 | 3.680 | 3.700 | 3.600 | 3.634 | 3.634 | 207,134 |
| 2026-04-23 | 3.630 | 3.680 | 3.622 | 3.660 | 3.660 | 174,983 |
| 2026-04-22 | 3.622 | 3.678 | 3.596 | 3.666 | 3.666 | 220,373 |
| 2026-04-21 | 3.590 | 3.646 | 3.550 | 3.590 | 3.590 | 256,010 |
| 2026-04-20 | 3.570 | 3.584 | 3.520 | 3.536 | 3.536 | 356,250 |
| 2026-04-17 | 3.668 | 3.668 | 3.540 | 3.624 | 3.624 | 283,514 |
| 2026-04-16 | 3.690 | 3.708 | 3.650 | 3.652 | 3.652 | 369,133 |
| 2026-04-15 | 3.678 | 3.686 | 3.632 | 3.670 | 3.670 | 173,630 |
| 2026-04-14 | 3.716 | 3.720 | 3.646 | 3.648 | 3.648 | 537,859 |
| 2026-04-13 | 3.648 | 3.708 | 3.602 | 3.690 | 3.690 | 482,169 |
| 2026-04-10 | 3.528 | 3.648 | 3.524 | 3.636 | 3.636 | 499,559 |
| 2026-04-09 | 3.514 | 3.544 | 3.430 | 3.544 | 3.544 | 438,401 |
| 2026-04-08 | 3.530 | 3.534 | 3.400 | 3.508 | 3.508 | 631,023 |
| 2026-04-07 | 3.400 | 3.546 | 3.400 | 3.516 | 3.516 | 344,775 |
| 2026-04-02 | 3.440 | 3.454 | 3.306 | 3.400 | 3.400 | 275,717 |
| 2026-04-01 | 3.430 | 3.490 | 3.404 | 3.440 | 3.440 | 254,344 |
| 2026-03-31 | 3.466 | 3.548 | 3.408 | 3.430 | 3.430 | 403,813 |
| 2026-03-30 | 3.368 | 3.496 | 3.332 | 3.422 | 3.422 | 300,254 |
| 2026-03-27 | 3.328 | 3.406 | 3.260 | 3.360 | 3.360 | 392,565 |
| 2026-03-26 | 3.330 | 3.430 | 3.292 | 3.320 | 3.320 | 413,185 |
| 2026-03-25 | 3.208 | 3.290 | 3.204 | 3.254 | 3.254 | 233,533 |
| 2026-03-24 | 3.160 | 3.230 | 3.128 | 3.178 | 3.178 | 299,677 |
| 2026-03-23 | 3.040 | 3.240 | 3.024 | 3.170 | 3.170 | 543,723 |
| 2026-03-20 | 3.102 | 3.150 | 3.062 | 3.090 | 3.090 | 655,657 |
| 2026-03-19 | 3.302 | 3.302 | 3.044 | 3.092 | 3.092 | 1,074,756 |
| 2026-03-18 | 3.540 | 3.540 | 3.310 | 3.310 | 3.310 | 543,369 |
| 2026-03-17 | 3.380 | 3.526 | 3.358 | 3.482 | 3.482 | 660,218 |
| 2026-03-16 | 3.690 | 3.730 | 3.358 | 3.360 | 3.360 | 1,918,517 |
| 2026-03-13 | 3.728 | 3.876 | 3.674 | 3.750 | 3.750 | 997,304 |
| 2026-03-12 | 3.640 | 3.720 | 3.600 | 3.720 | 3.720 | 494,188 |
| 2026-03-11 | 3.670 | 3.680 | 3.600 | 3.620 | 3.620 | 220,458 |
| 2026-03-10 | 3.692 | 3.738 | 3.594 | 3.696 | 3.696 | 391,872 |
| 2026-03-09 | 3.600 | 3.688 | 3.530 | 3.680 | 3.680 | 557,454 |
| 2026-03-06 | 3.550 | 3.632 | 3.530 | 3.632 | 3.632 | 348,392 |
| 2026-03-05 | 3.660 | 3.660 | 3.566 | 3.566 | 3.566 | 346,935 |
| 2026-03-04 | 3.576 | 3.678 | 3.512 | 3.678 | 3.678 | 411,424 |
| 2026-03-03 | 3.528 | 3.590 | 3.460 | 3.556 | 3.556 | 688,969 |
| 2026-03-02 | 3.530 | 3.606 | 3.502 | 3.550 | 3.550 | 321,414 |
| 2026-02-27 | 3.612 | 3.620 | 3.530 | 3.620 | 3.620 | 310,812 |
| 2026-02-26 | 3.600 | 3.616 | 3.548 | 3.616 | 3.616 | 342,431 |
| 2026-02-25 | 3.510 | 3.618 | 3.504 | 3.618 | 3.618 | 588,238 |
| 2026-02-24 | 3.574 | 3.600 | 3.506 | 3.506 | 3.506 | 234,624 |
| 2026-02-23 | 3.486 | 3.566 | 3.480 | 3.554 | 3.554 | 364,085 |
| 2026-02-20 | 3.500 | 3.508 | 3.446 | 3.472 | 3.472 | 253,222 |
| 2026-02-19 | 3.582 | 3.582 | 3.464 | 3.480 | 3.480 | 328,471 |
| 2026-02-18 | 3.600 | 3.632 | 3.550 | 3.580 | 3.580 | 229,491 |
| 2026-02-17 | 3.650 | 3.674 | 3.588 | 3.634 | 3.634 | 197,708 |
| 2026-02-16 | 3.612 | 3.652 | 3.522 | 3.650 | 3.650 | 203,324 |
| 2026-02-13 | 3.564 | 3.620 | 3.494 | 3.620 | 3.620 | 566,683 |
| 2026-02-12 | 3.710 | 3.718 | 3.596 | 3.596 | 3.596 | 238,863 |
| 2026-02-11 | 3.810 | 3.830 | 3.664 | 3.682 | 3.682 | 474,486 |
| 2026-02-10 | 3.850 | 3.850 | 3.806 | 3.806 | 3.806 | 395,771 |
| 2026-02-09 | 3.680 | 3.818 | 3.674 | 3.806 | 3.806 | 734,472 |
| 2026-02-06 | 3.500 | 3.680 | 3.500 | 3.676 | 3.676 | 1,072,158 |
| 2026-02-05 | 3.550 | 3.572 | 3.500 | 3.516 | 3.516 | 891,678 |
| 2026-02-04 | 3.478 | 3.554 | 3.478 | 3.550 | 3.550 | 845,210 |
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.