OCI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	11.195	11.290	11.050	11.220	4.316	276,061
2025-02-24	11.150	11.335	11.125	11.225	4.318	377,493
2025-02-21	10.985	11.200	10.975	11.060	4.254	483,505
2025-02-20	10.980	11.020	10.900	11.020	4.239	364,671
2025-02-19	11.040	11.060	10.795	10.865	4.179	329,875
2025-02-18	10.925	11.055	10.810	11.000	4.231	377,873
2025-02-17	11.010	11.100	10.940	10.940	4.208	196,483
2025-02-14	10.955	11.120	10.915	11.005	4.233	317,826
2025-02-13	10.940	11.000	10.785	10.920	4.200	318,128
2025-02-12	10.930	10.995	10.885	10.950	4.212	286,845
2025-02-11	11.015	11.080	10.900	10.985	4.225	230,412
2025-02-10	10.850	11.060	10.845	11.010	4.235	219,925
2025-02-07	10.800	10.890	10.700	10.875	4.183	312,251
2025-02-06	10.915	10.945	10.780	10.790	4.150	318,590
2025-02-05	10.820	10.990	10.810	10.910	4.196	360,086
2025-02-04	10.900	10.990	10.835	10.900	4.193	327,817
2025-02-03	10.930	11.100	10.895	10.900	4.193	494,297
2025-01-31	11.380	11.420	11.135	11.135	4.283	496,583
2025-01-30	11.060	11.395	11.060	11.380	4.377	422,678
2025-01-29	11.120	11.215	10.985	11.100	4.270	324,623
2025-01-28	11.000	11.240	10.995	11.155	4.291	297,930
2025-01-27	10.965	11.230	10.940	10.980	4.223	418,628
2025-01-24	11.340	11.405	11.005	11.070	4.258	527,626
2025-01-23	11.480	11.515	11.360	11.395	4.383	215,061
2025-01-22	11.470	11.620	11.335	11.525	4.433	383,486
2025-01-21	11.555	11.720	11.470	11.520	4.431	366,339
2025-01-20	11.565	11.640	11.430	11.600	4.462	307,992
2025-01-17	11.500	11.645	11.475	11.490	4.420	351,132
2025-01-16	11.650	11.810	11.440	11.460	4.408	595,686
2025-01-15	11.600	11.675	11.500	11.675	4.491	527,815
2025-01-14	11.500	11.670	11.475	11.650	4.481	515,509
2025-01-13	11.450	11.640	11.330	11.500	4.423	548,014
2025-01-10	11.265	11.520	11.235	11.440	4.400	398,599
2025-01-09	11.150	11.320	11.100	11.320	4.354	243,054
2025-01-08	11.465	11.510	11.160	11.220	4.316	381,551
2025-01-07	11.440	11.670	11.425	11.515	4.429	499,811
2025-01-06	11.200	11.540	11.190	11.440	4.400	774,928
2025-01-03	11.090	11.175	11.030	11.170	4.296	384,357
2025-01-02	10.845	11.130	10.820	11.130	4.281	722,117
2024-12-31	10.770	10.890	10.730	10.815	4.160	206,988
2024-12-30	10.805	10.840	10.650	10.700	4.116	456,145
2024-12-27	10.860	10.935	10.810	10.810	4.158	705,248
2024-12-24	10.905	10.980	10.830	10.905	4.195	260,066
2024-12-23	10.675	11.080	10.665	10.895	4.191	695,012
2024-12-20	10.520	10.710	10.415	10.690	4.112	1,834,625
2024-12-19	10.575	10.690	10.545	10.620	4.085	430,998
2024-12-18	10.650	10.750	10.575	10.710	4.120	542,611
2024-12-17	10.670	10.800	10.640	10.650	4.096	692,128
2024-12-16	10.950	10.980	10.700	10.720	4.123	1,038,750
2024-12-13	11.060	11.060	10.950	10.985	4.225	645,728
2024-12-12	11.100	11.170	11.005	11.050	4.250	637,010
2024-12-11	11.160	11.260	11.075	11.140	4.285	588,353
2024-12-10	11.090	11.225	11.070	11.225	4.318	400,275
2024-12-09	11.130	11.225	10.985	11.155	4.291	737,089
2024-12-06	11.170	11.240	11.070	11.105	4.271	441,777
2024-12-05	11.160	11.330	11.105	11.145	4.287	791,101
2024-12-04	11.080	11.160	10.960	11.155	4.291	696,623
2024-12-03	11.120	11.310	11.070	11.110	4.273	735,157
2024-12-02	11.040	11.110	10.850	11.080	4.262	797,088
2024-11-29	11.365	11.450	11.025	11.070	4.258	1,435,845

← NewerPage 8 of 22 · 1,281 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.