OCI NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3.350 | 3.350 | 3.266 | 3.284 | 3.284 | 894,961 |
| 2025-11-05 | 3.400 | 3.416 | 3.350 | 3.350 | 3.350 | 475,215 |
| 2025-11-04 | 3.416 | 3.416 | 3.346 | 3.402 | 3.402 | 574,149 |
| 2025-11-03 | 3.402 | 3.450 | 3.394 | 3.428 | 3.428 | 489,287 |
| 2025-10-31 | 3.430 | 3.436 | 3.356 | 3.404 | 3.404 | 801,568 |
| 2025-10-30 | 3.474 | 3.494 | 3.436 | 3.436 | 3.436 | 455,144 |
| 2025-10-29 | 3.480 | 3.534 | 3.454 | 3.486 | 3.486 | 596,481 |
| 2025-10-28 | 3.500 | 3.500 | 3.436 | 3.470 | 3.470 | 419,118 |
| 2025-10-27 | 3.554 | 3.554 | 3.494 | 3.512 | 3.512 | 537,558 |
| 2025-10-24 | 3.520 | 3.556 | 3.500 | 3.534 | 3.534 | 586,333 |
| 2025-10-23 | 3.416 | 3.522 | 3.414 | 3.522 | 3.522 | 1,173,650 |
| 2025-10-22 | 3.382 | 3.414 | 3.380 | 3.400 | 3.400 | 1,267,445 |
| 2025-10-21 | 3.458 | 3.458 | 3.388 | 3.400 | 3.400 | 923,606 |
| 2025-10-20 | 3.450 | 3.468 | 3.378 | 3.456 | 3.456 | 959,459 |
| 2025-10-17 | 3.518 | 3.530 | 3.452 | 3.452 | 3.452 | 1,104,471 |
| 2025-10-16 | 3.552 | 3.610 | 3.540 | 3.568 | 3.568 | 559,202 |
| 2025-10-15 | 3.600 | 3.660 | 3.600 | 3.602 | 3.602 | 610,264 |
| 2025-10-14 | 3.636 | 3.668 | 3.606 | 3.606 | 3.606 | 425,831 |
| 2025-10-13 | 3.602 | 3.660 | 3.592 | 3.654 | 3.654 | 695,259 |
| 2025-10-10 | 3.690 | 3.692 | 3.618 | 3.622 | 3.622 | 892,484 |
| 2025-10-09 | 3.738 | 3.766 | 3.690 | 3.718 | 3.718 | 651,001 |
| 2025-10-08 | 3.778 | 3.810 | 3.720 | 3.748 | 3.748 | 941,562 |
| 2025-10-07 | 3.876 | 3.876 | 3.818 | 3.818 | 3.818 | 627,651 |
| 2025-10-06 | 3.878 | 3.898 | 3.820 | 3.876 | 3.876 | 705,633 |
| 2025-10-03 | 3.880 | 3.906 | 3.862 | 3.900 | 3.900 | 796,900 |
| 2025-10-02 | 3.974 | 3.986 | 3.884 | 3.884 | 3.884 | 836,046 |
| 2025-10-01 | 3.920 | 4.026 | 3.920 | 3.990 | 3.990 | 730,502 |
| 2025-09-30 | 3.930 | 3.966 | 3.888 | 3.940 | 3.940 | 750,488 |
| 2025-09-29 | 4.000 | 4.048 | 3.958 | 3.960 | 3.960 | 866,626 |
| 2025-09-26 | 4.050 | 4.066 | 3.950 | 4.000 | 4.000 | 1,304,749 |
| 2025-09-25 | 4.000 | 4.338 | 3.868 | 4.072 | 4.072 | 2,454,991 |
| 2025-09-24 | 4.252 | 4.338 | 4.246 | 4.298 | 4.298 | 1,564,981 |
| 2025-09-23 | 4.100 | 4.376 | 4.080 | 4.270 | 4.270 | 1,912,673 |
| 2025-09-22 | 4.738 | 4.738 | 3.910 | 4.116 | 4.116 | 4,632,127 |
| 2025-09-19 | 4.820 | 4.846 | 4.802 | 4.802 | 4.802 | 755,221 |
| 2025-09-18 | 4.792 | 4.832 | 4.754 | 4.820 | 4.820 | 855,776 |
| 2025-09-17 | 4.950 | 4.950 | 4.776 | 4.780 | 4.780 | 869,280 |
| 2025-09-16 | 4.950 | 4.964 | 4.896 | 4.896 | 4.896 | 421,730 |
| 2025-09-15 | 4.880 | 4.974 | 4.858 | 4.944 | 4.944 | 538,875 |
| 2025-09-12 | 4.868 | 4.910 | 4.852 | 4.880 | 4.880 | 531,364 |
| 2025-09-11 | 4.860 | 4.888 | 4.820 | 4.850 | 4.850 | 642,922 |
| 2025-09-10 | 4.892 | 4.950 | 4.820 | 4.844 | 4.844 | 585,564 |
| 2025-09-09 | 4.774 | 4.860 | 4.744 | 4.860 | 4.860 | 620,179 |
| 2025-09-08 | 4.776 | 4.806 | 4.746 | 4.752 | 4.752 | 356,787 |
| 2025-09-05 | 4.770 | 4.794 | 4.746 | 4.758 | 4.758 | 454,303 |
| 2025-09-04 | 4.810 | 4.814 | 4.744 | 4.768 | 4.768 | 419,838 |
| 2025-09-03 | 4.790 | 4.880 | 4.788 | 4.812 | 4.812 | 387,828 |
| 2025-09-02 | 4.820 | 4.822 | 4.740 | 4.796 | 4.796 | 528,826 |
| 2025-09-01 | 4.882 | 4.888 | 4.790 | 4.820 | 4.820 | 633,003 |
| 2025-08-29 | 4.950 | 4.982 | 4.882 | 4.882 | 4.882 | 495,411 |
| 2025-08-28 | 4.990 | 5.025 | 4.904 | 4.938 | 4.938 | 624,909 |
| 2025-08-27 | 5.020 | 5.030 | 4.956 | 4.968 | 4.968 | 436,309 |
| 2025-08-26 | 4.974 | 5.060 | 4.898 | 4.972 | 4.972 | 1,007,113 |
| 2025-08-25 | 4.998 | 5.010 | 4.960 | 4.966 | 4.966 | 677,352 |
| 2025-08-22 | 4.906 | 5.050 | 4.884 | 5.015 | 5.015 | 947,470 |
| 2025-08-21 | 5.015 | 5.015 | 4.890 | 4.900 | 4.900 | 674,212 |
| 2025-08-20 | 5.000 | 5.040 | 4.940 | 5.010 | 5.010 | 688,650 |
| 2025-08-19 | 5.150 | 5.150 | 5.005 | 5.005 | 5.005 | 852,784 |
| 2025-08-18 | 4.900 | 5.110 | 4.750 | 5.035 | 5.035 | 2,398,970 |
| 2025-08-15 | 7.615 | 7.720 | 7.550 | 7.720 | 4.880 | 1,284,037 |
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.