OCI NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 7.615 | 7.720 | 7.550 | 7.720 | 4.880 | 1,284,037 |
| 2025-08-14 | 7.575 | 7.620 | 7.485 | 7.590 | 4.798 | 551,988 |
| 2025-08-13 | 7.530 | 7.550 | 7.425 | 7.550 | 4.772 | 584,079 |
| 2025-08-12 | 7.570 | 7.570 | 7.425 | 7.520 | 4.753 | 340,787 |
| 2025-08-11 | 7.385 | 7.600 | 7.385 | 7.560 | 4.779 | 577,533 |
| 2025-08-08 | 7.490 | 7.490 | 7.375 | 7.375 | 4.662 | 386,996 |
| 2025-08-07 | 7.540 | 7.590 | 7.440 | 7.485 | 4.731 | 484,153 |
| 2025-08-06 | 7.580 | 7.580 | 7.450 | 7.540 | 4.766 | 417,995 |
| 2025-08-05 | 7.495 | 7.565 | 7.445 | 7.565 | 4.782 | 661,565 |
| 2025-08-04 | 7.300 | 7.500 | 7.270 | 7.470 | 4.722 | 331,467 |
| 2025-08-01 | 7.325 | 7.325 | 7.230 | 7.290 | 4.608 | 314,384 |
| 2025-07-31 | 7.270 | 7.325 | 7.210 | 7.320 | 4.627 | 250,061 |
| 2025-07-30 | 7.365 | 7.430 | 7.255 | 7.255 | 4.586 | 338,649 |
| 2025-07-29 | 7.495 | 7.505 | 7.325 | 7.370 | 4.659 | 333,551 |
| 2025-07-28 | 7.620 | 7.625 | 7.465 | 7.485 | 4.731 | 259,539 |
| 2025-07-25 | 7.540 | 7.565 | 7.500 | 7.555 | 4.775 | 204,860 |
| 2025-07-24 | 7.600 | 7.620 | 7.540 | 7.545 | 4.769 | 352,752 |
| 2025-07-23 | 7.460 | 7.585 | 7.395 | 7.565 | 4.782 | 535,425 |
| 2025-07-22 | 7.360 | 7.430 | 7.325 | 7.430 | 4.696 | 274,109 |
| 2025-07-21 | 7.410 | 7.455 | 7.325 | 7.355 | 4.649 | 196,093 |
| 2025-07-18 | 7.350 | 7.490 | 7.305 | 7.400 | 4.677 | 289,529 |
| 2025-07-17 | 7.350 | 7.365 | 7.315 | 7.335 | 4.636 | 214,431 |
| 2025-07-16 | 7.400 | 7.420 | 7.340 | 7.345 | 4.643 | 242,235 |
| 2025-07-15 | 7.400 | 7.450 | 7.380 | 7.420 | 4.690 | 338,094 |
| 2025-07-14 | 7.430 | 7.490 | 7.400 | 7.420 | 4.690 | 295,821 |
| 2025-07-11 | 7.550 | 7.550 | 7.430 | 7.465 | 4.719 | 338,765 |
| 2025-07-10 | 7.600 | 7.660 | 7.540 | 7.555 | 4.775 | 280,928 |
| 2025-07-09 | 7.600 | 7.610 | 7.550 | 7.600 | 4.804 | 231,451 |
| 2025-07-08 | 7.510 | 7.605 | 7.510 | 7.595 | 4.801 | 277,311 |
| 2025-07-07 | 7.545 | 7.555 | 7.495 | 7.525 | 4.756 | 141,093 |
| 2025-07-04 | 7.600 | 7.605 | 7.545 | 7.550 | 4.772 | 142,462 |
| 2025-07-03 | 7.600 | 7.680 | 7.560 | 7.620 | 4.817 | 461,972 |
| 2025-07-02 | 7.565 | 7.595 | 7.380 | 7.555 | 4.775 | 1,338,773 |
| 2025-07-01 | 7.685 | 7.780 | 7.635 | 7.690 | 4.861 | 270,871 |
| 2025-06-30 | 7.715 | 7.785 | 7.665 | 7.670 | 4.848 | 390,205 |
| 2025-06-27 | 7.495 | 7.695 | 7.420 | 7.675 | 4.851 | 1,099,388 |
| 2025-06-26 | 7.545 | 7.545 | 7.465 | 7.465 | 4.719 | 206,437 |
| 2025-06-25 | 7.625 | 7.660 | 7.445 | 7.485 | 4.731 | 345,145 |
| 2025-06-24 | 7.570 | 7.600 | 7.475 | 7.600 | 4.804 | 499,961 |
| 2025-06-23 | 7.645 | 7.750 | 7.580 | 7.580 | 4.791 | 254,023 |
| 2025-06-20 | 7.755 | 7.755 | 7.625 | 7.625 | 4.820 | 1,104,716 |
| 2025-06-19 | 7.710 | 7.815 | 7.710 | 7.730 | 4.886 | 229,880 |
| 2025-06-18 | 7.880 | 7.895 | 7.760 | 7.760 | 4.905 | 269,526 |
| 2025-06-17 | 8.000 | 8.000 | 7.855 | 7.880 | 4.981 | 323,372 |
| 2025-06-16 | 7.820 | 8.035 | 7.800 | 8.000 | 5.057 | 728,337 |
| 2025-06-13 | 7.685 | 7.840 | 7.670 | 7.825 | 4.946 | 567,424 |
| 2025-06-12 | 7.525 | 7.915 | 7.510 | 7.730 | 4.886 | 1,179,200 |
| 2025-06-11 | 7.540 | 7.600 | 7.515 | 7.520 | 4.753 | 327,559 |
| 2025-06-10 | 7.470 | 7.515 | 7.395 | 7.510 | 4.747 | 296,629 |
| 2025-06-09 | 7.500 | 7.535 | 7.465 | 7.470 | 4.722 | 287,990 |
| 2025-06-06 | 7.440 | 7.585 | 7.325 | 7.510 | 4.747 | 739,440 |
| 2025-06-05 | 7.790 | 7.805 | 7.655 | 7.685 | 4.858 | 325,583 |
| 2025-06-04 | 7.710 | 7.765 | 7.685 | 7.765 | 4.908 | 350,196 |
| 2025-06-03 | 7.735 | 7.735 | 7.625 | 7.695 | 4.864 | 495,012 |
| 2025-06-02 | 7.685 | 7.735 | 7.620 | 7.730 | 4.886 | 394,780 |
| 2025-05-30 | 7.750 | 7.760 | 7.635 | 7.655 | 4.839 | 575,709 |
| 2025-05-29 | 7.890 | 7.890 | 7.710 | 7.710 | 4.873 | 264,027 |
| 2025-05-28 | 7.775 | 7.880 | 7.760 | 7.850 | 4.962 | 470,181 |
| 2025-05-27 | 7.685 | 7.790 | 7.675 | 7.750 | 4.899 | 359,745 |
| 2025-05-26 | 7.700 | 7.785 | 7.670 | 7.680 | 4.854 | 188,591 |
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.