OCI NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.434 | 3.480 | 3.412 | 3.464 | 3.464 | 760,558 |
| 2026-02-02 | 3.334 | 3.428 | 3.334 | 3.428 | 3.428 | 943,955 |
| 2026-01-30 | 3.280 | 3.412 | 3.200 | 3.370 | 3.370 | 869,786 |
| 2026-01-29 | 3.370 | 3.374 | 3.252 | 3.284 | 3.284 | 502,697 |
| 2026-01-28 | 3.480 | 3.480 | 3.334 | 3.334 | 3.334 | 591,818 |
| 2026-01-27 | 3.522 | 3.530 | 3.458 | 3.458 | 3.458 | 1,028,762 |
| 2026-01-26 | 3.500 | 3.532 | 3.470 | 3.516 | 3.516 | 798,920 |
| 2026-01-23 | 3.540 | 3.548 | 3.426 | 3.430 | 3.430 | 822,165 |
| 2026-01-22 | 3.442 | 3.564 | 3.434 | 3.504 | 3.504 | 1,149,941 |
| 2026-01-21 | 3.340 | 3.460 | 3.232 | 3.428 | 3.428 | 1,552,833 |
| 2026-01-20 | 3.500 | 3.500 | 3.282 | 3.350 | 3.350 | 2,970,125 |
| 2026-01-19 | 3.050 | 3.124 | 3.026 | 3.112 | 3.112 | 1,225,934 |
| 2026-01-16 | 3.078 | 3.090 | 3.020 | 3.036 | 3.036 | 1,679,121 |
| 2026-01-15 | 3.190 | 3.208 | 3.072 | 3.074 | 3.074 | 1,910,490 |
| 2026-01-14 | 3.188 | 3.212 | 3.126 | 3.208 | 3.208 | 1,300,700 |
| 2026-01-13 | 3.154 | 3.250 | 3.132 | 3.190 | 3.190 | 1,296,402 |
| 2026-01-12 | 3.070 | 3.164 | 3.070 | 3.150 | 3.150 | 1,505,000 |
| 2026-01-09 | 3.050 | 3.070 | 3.022 | 3.050 | 3.050 | 364,300 |
| 2026-01-08 | 3.010 | 3.068 | 2.980 | 3.060 | 3.060 | 929,950 |
| 2026-01-07 | 3.050 | 3.064 | 3.012 | 3.020 | 3.020 | 1,345,607 |
| 2026-01-06 | 3.132 | 3.136 | 3.048 | 3.050 | 3.050 | 1,488,406 |
| 2026-01-05 | 3.090 | 3.196 | 3.054 | 3.130 | 3.130 | 1,820,515 |
| 2026-01-02 | 3.060 | 3.084 | 3.020 | 3.080 | 3.080 | 1,163,617 |
| 2025-12-31 | 3.030 | 3.060 | 3.020 | 3.060 | 3.060 | 403,325 |
| 2025-12-30 | 3.000 | 3.056 | 2.980 | 3.044 | 3.044 | 1,291,123 |
| 2025-12-29 | 3.010 | 3.088 | 2.982 | 3.004 | 3.004 | 1,781,932 |
| 2025-12-24 | 3.028 | 3.060 | 3.010 | 3.022 | 3.022 | 807,949 |
| 2025-12-23 | 3.074 | 3.098 | 3.012 | 3.046 | 3.046 | 1,130,149 |
| 2025-12-22 | 2.954 | 3.086 | 2.954 | 3.064 | 3.064 | 1,661,990 |
| 2025-12-19 | 2.932 | 3.018 | 2.898 | 2.954 | 2.954 | 1,576,437 |
| 2025-12-18 | 2.996 | 3.010 | 2.942 | 2.956 | 2.956 | 1,362,022 |
| 2025-12-17 | 2.958 | 3.100 | 2.954 | 2.992 | 2.992 | 2,306,436 |
| 2025-12-16 | 2.866 | 2.958 | 2.864 | 2.904 | 2.904 | 1,626,204 |
| 2025-12-15 | 2.950 | 3.046 | 2.890 | 2.938 | 2.938 | 2,204,795 |
| 2025-12-12 | 2.900 | 2.940 | 2.860 | 2.940 | 2.940 | 2,251,562 |
| 2025-12-11 | 2.680 | 2.990 | 2.676 | 2.872 | 2.872 | 4,323,902 |
| 2025-12-10 | 2.700 | 2.734 | 2.550 | 2.650 | 2.650 | 4,650,043 |
| 2025-12-09 | 3.250 | 3.250 | 2.720 | 2.758 | 2.758 | 9,230,687 |
| 2025-12-08 | 3.400 | 3.410 | 3.344 | 3.360 | 3.360 | 693,867 |
| 2025-12-05 | 3.420 | 3.506 | 3.410 | 3.410 | 3.410 | 885,592 |
| 2025-12-04 | 3.334 | 3.426 | 3.298 | 3.426 | 3.426 | 1,388,095 |
| 2025-12-03 | 3.330 | 3.396 | 3.278 | 3.334 | 3.334 | 1,249,677 |
| 2025-12-02 | 3.402 | 3.428 | 3.352 | 3.352 | 3.352 | 551,236 |
| 2025-12-01 | 3.376 | 3.430 | 3.352 | 3.400 | 3.400 | 712,667 |
| 2025-11-28 | 3.372 | 3.400 | 3.336 | 3.396 | 3.396 | 1,521,717 |
| 2025-11-27 | 3.460 | 3.472 | 3.350 | 3.360 | 3.360 | 2,499,762 |
| 2025-11-26 | 3.482 | 3.502 | 3.436 | 3.478 | 3.478 | 1,069,317 |
| 2025-11-25 | 3.500 | 3.526 | 3.470 | 3.504 | 3.504 | 871,875 |
| 2025-11-24 | 3.520 | 3.690 | 3.494 | 3.508 | 3.508 | 2,228,290 |
| 2025-11-21 | 3.350 | 3.356 | 3.300 | 3.338 | 3.338 | 981,677 |
| 2025-11-20 | 3.360 | 3.364 | 3.306 | 3.352 | 3.352 | 473,978 |
| 2025-11-19 | 3.380 | 3.430 | 3.344 | 3.344 | 3.344 | 583,074 |
| 2025-11-18 | 3.390 | 3.412 | 3.360 | 3.380 | 3.380 | 681,145 |
| 2025-11-17 | 3.500 | 3.536 | 3.398 | 3.426 | 3.426 | 873,631 |
| 2025-11-14 | 3.498 | 3.530 | 3.458 | 3.502 | 3.502 | 712,787 |
| 2025-11-13 | 3.400 | 3.530 | 3.376 | 3.516 | 3.516 | 1,290,072 |
| 2025-11-12 | 3.350 | 3.378 | 3.292 | 3.314 | 3.314 | 640,517 |
| 2025-11-11 | 3.218 | 3.340 | 3.218 | 3.310 | 3.310 | 590,785 |
| 2025-11-10 | 3.282 | 3.294 | 3.224 | 3.230 | 3.230 | 776,718 |
| 2025-11-07 | 3.226 | 3.282 | 3.184 | 3.252 | 3.252 | 843,127 |
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.