OCI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	7.700	7.800	7.625	7.680	4.854	529,115
2025-05-22	7.580	7.710	7.565	7.705	4.870	528,446
2025-05-21	7.580	7.640	7.540	7.640	4.829	226,738
2025-05-20	7.470	7.570	7.410	7.545	4.769	310,947
2025-05-19	7.510	7.575	7.460	7.500	4.741	490,609
2025-05-16	7.635	7.650	7.550	7.610	4.810	324,833
2025-05-15	7.580	7.685	7.550	7.605	4.807	688,023
2025-05-14	7.550	7.570	7.495	7.550	4.772	601,521
2025-05-13	7.370	7.550	7.370	7.510	4.747	759,933
2025-05-12	7.500	7.550	7.350	7.370	4.659	752,191
2025-05-09	7.500	7.500	7.280	7.440	4.703	1,243,979
2025-05-08	7.600	7.640	7.455	7.520	4.753	720,547
2025-05-07	7.455	7.620	7.380	7.595	4.801	992,481
2025-05-06	7.490	7.490	7.390	7.440	4.703	663,747
2025-05-05	7.400	7.465	7.370	7.460	4.715	376,311
2025-05-02	7.415	7.485	7.345	7.430	4.696	798,453
2025-04-30	7.495	7.550	7.145	7.300	4.614	813,328
2025-04-29	7.360	7.505	7.340	7.505	4.744	654,519
2025-04-28	7.135	7.375	7.100	7.350	4.646	843,535
2025-04-25	6.960	7.180	6.935	7.120	4.500	932,707
2025-04-24	6.800	6.940	6.725	6.915	4.371	1,205,682
2025-04-23	6.695	6.800	6.560	6.800	4.298	927,057
2025-04-22	6.670	6.690	6.560	6.645	4.200	711,745
2025-04-17	6.660	6.750	6.585	6.670	4.216	862,984
2025-04-16	6.455	6.600	6.310	6.600	4.172	1,101,791
2025-04-15	6.310	6.380	6.190	6.350	4.014	1,655,592
2025-04-14	10.650	10.710	10.310	10.390	3.996	1,467,294
2025-04-11	10.500	10.700	10.330	10.540	4.054	1,114,561
2025-04-10	10.620	10.740	10.280	10.320	3.970	542,853
2025-04-09	9.865	10.230	9.780	10.180	3.916	520,035
2025-04-08	10.150	10.350	9.940	10.140	3.900	502,943
2025-04-07	9.530	10.190	9.450	9.980	3.839	737,651
2025-04-04	10.475	10.570	9.984	10.055	3.868	878,523
2025-04-03	10.595	10.820	10.470	10.545	4.056	487,763
2025-04-02	10.600	10.790	10.600	10.725	4.125	558,711
2025-04-01	10.790	10.810	10.670	10.700	4.116	348,651
2025-03-31	10.560	10.840	10.395	10.700	4.116	675,366
2025-03-28	10.660	10.760	10.600	10.635	4.091	534,521
2025-03-27	10.840	10.870	10.660	10.695	4.114	393,232
2025-03-26	10.910	10.950	10.800	10.810	4.158	385,766
2025-03-25	10.925	11.015	10.885	10.900	4.193	402,269
2025-03-24	11.060	11.060	10.895	10.925	4.202	330,976
2025-03-21	10.905	11.020	10.840	11.000	4.231	2,112,044
2025-03-20	11.050	11.050	10.855	10.930	4.204	257,998
2025-03-19	10.995	11.065	10.875	11.015	4.237	463,725
2025-03-18	11.005	11.040	10.945	11.000	4.231	427,650
2025-03-17	11.075	11.285	10.935	10.965	4.218	664,154
2025-03-14	11.305	11.350	10.950	11.075	4.260	1,473,329
2025-03-13	11.490	11.490	11.205	11.405	4.387	538,448
2025-03-12	11.390	11.475	11.340	11.450	4.404	633,256
2025-03-11	11.230	11.500	11.230	11.375	4.375	428,288
2025-03-10	11.300	11.565	11.240	11.285	4.341	1,112,720
2025-03-07	11.040	11.215	10.945	11.210	4.312	364,546
2025-03-06	11.175	11.305	11.030	11.050	4.250	363,639
2025-03-05	11.010	11.400	11.010	11.080	4.262	528,720
2025-03-04	11.150	11.190	10.940	10.970	4.220	372,016
2025-03-03	11.160	11.295	11.110	11.170	4.296	526,851
2025-02-28	11.140	11.200	11.025	11.140	4.285	390,207
2025-02-27	11.245	11.245	11.110	11.190	4.304	292,900
2025-02-26	11.190	11.300	11.160	11.250	4.327	322,289

← NewerPage 7 of 22 · 1,284 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.