OCI NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 11.285 | 11.385 | 11.170 | 11.355 | 4.368 | 954,170 |
| 2024-11-27 | 11.160 | 11.245 | 11.010 | 11.240 | 4.323 | 1,368,627 |
| 2024-11-26 | 11.240 | 11.260 | 11.020 | 11.045 | 4.248 | 769,033 |
| 2024-11-25 | 11.365 | 11.410 | 11.145 | 11.260 | 4.331 | 1,014,710 |
| 2024-11-22 | 11.270 | 11.460 | 11.100 | 11.315 | 4.352 | 745,450 |
| 2024-11-21 | 11.045 | 11.205 | 10.980 | 11.185 | 4.302 | 782,872 |
| 2024-11-20 | 11.050 | 11.170 | 10.900 | 10.945 | 4.210 | 717,462 |
| 2024-11-19 | 11.040 | 11.110 | 10.725 | 11.035 | 4.245 | 744,077 |
| 2024-11-18 | 11.290 | 11.310 | 10.930 | 11.040 | 4.246 | 877,917 |
| 2024-11-15 | 11.250 | 11.445 | 11.110 | 11.245 | 4.325 | 839,907 |
| 2024-11-14 | 11.080 | 11.375 | 11.000 | 11.275 | 4.337 | 850,021 |
| 2024-11-13 | 11.100 | 11.395 | 10.950 | 11.050 | 4.250 | 1,256,871 |
| 2024-11-12 | 11.125 | 11.460 | 10.850 | 11.155 | 4.291 | 1,806,882 |
| 2024-11-11 | 10.720 | 10.830 | 10.720 | 10.755 | 4.137 | 578,283 |
| 2024-11-08 | 10.750 | 10.750 | 10.500 | 10.700 | 4.116 | 709,042 |
| 2024-11-07 | 10.895 | 10.980 | 10.640 | 10.735 | 4.129 | 726,471 |
| 2024-11-06 | 10.900 | 11.205 | 10.810 | 10.810 | 4.158 | 1,075,767 |
| 2024-11-05 | 11.080 | 11.330 | 10.790 | 10.830 | 4.166 | 1,314,269 |
| 2024-11-04 | 10.795 | 11.270 | 10.795 | 11.050 | 4.250 | 1,148,777 |
| 2024-11-01 | 11.150 | 11.160 | 10.450 | 10.855 | 4.175 | 2,297,946 |
| 2024-10-31 | 11.250 | 11.370 | 11.160 | 11.165 | 4.295 | 1,003,314 |
| 2024-10-30 | 11.250 | 11.310 | 11.125 | 11.300 | 4.346 | 1,362,868 |
| 2024-10-29 | 11.310 | 11.670 | 11.260 | 11.280 | 4.339 | 2,127,786 |
| 2024-10-28 | 11.200 | 11.610 | 10.955 | 11.325 | 4.356 | 11,563,246 |
| 2024-10-25 | 25.620 | 25.980 | 25.620 | 25.880 | 4.377 | 1,500,586 |
| 2024-10-24 | 25.550 | 25.890 | 25.510 | 25.610 | 4.332 | 592,225 |
| 2024-10-23 | 25.530 | 25.600 | 25.210 | 25.550 | 4.321 | 789,974 |
| 2024-10-22 | 25.260 | 25.540 | 25.160 | 25.540 | 4.320 | 625,217 |
| 2024-10-21 | 25.170 | 25.400 | 25.160 | 25.330 | 4.284 | 586,163 |
| 2024-10-18 | 25.040 | 25.150 | 24.790 | 25.150 | 4.254 | 717,934 |
| 2024-10-17 | 24.860 | 25.120 | 24.650 | 25.050 | 4.237 | 654,135 |
| 2024-10-16 | 24.910 | 25.590 | 23.950 | 24.890 | 4.210 | 1,761,229 |
| 2024-10-15 | 26.860 | 27.330 | 25.500 | 25.500 | 4.313 | 956,707 |
| 2024-10-14 | 27.100 | 27.200 | 26.770 | 26.900 | 4.550 | 349,643 |
| 2024-10-11 | 26.010 | 27.080 | 25.930 | 27.080 | 4.580 | 567,228 |
| 2024-10-10 | 26.000 | 26.130 | 25.930 | 26.090 | 4.413 | 170,105 |
| 2024-10-09 | 25.860 | 26.110 | 25.860 | 25.970 | 4.392 | 222,070 |
| 2024-10-08 | 26.150 | 26.150 | 25.800 | 25.880 | 4.377 | 374,598 |
| 2024-10-07 | 26.500 | 26.560 | 26.180 | 26.230 | 4.436 | 251,399 |
| 2024-10-04 | 26.150 | 26.450 | 26.140 | 26.450 | 4.474 | 224,516 |
| 2024-10-03 | 26.200 | 26.230 | 25.850 | 26.170 | 4.426 | 220,047 |
| 2024-10-02 | 26.160 | 26.270 | 26.050 | 26.150 | 4.423 | 182,316 |
| 2024-10-01 | 25.620 | 26.170 | 25.530 | 26.120 | 4.418 | 374,172 |
| 2024-09-30 | 25.570 | 25.740 | 25.340 | 25.580 | 4.327 | 573,795 |
| 2024-09-27 | 25.790 | 25.960 | 25.610 | 25.660 | 4.340 | 590,732 |
| 2024-09-26 | 25.910 | 25.980 | 25.390 | 25.700 | 4.347 | 465,108 |
| 2024-09-25 | 26.230 | 26.270 | 25.870 | 25.870 | 4.376 | 376,611 |
| 2024-09-24 | 26.200 | 26.420 | 25.940 | 26.230 | 4.436 | 262,673 |
| 2024-09-23 | 26.090 | 26.170 | 25.960 | 25.960 | 4.391 | 243,843 |
| 2024-09-20 | 26.570 | 26.600 | 26.180 | 26.180 | 4.428 | 543,366 |
| 2024-09-19 | 26.350 | 26.720 | 26.330 | 26.700 | 4.516 | 378,566 |
| 2024-09-18 | 26.530 | 26.630 | 26.190 | 26.330 | 4.450 | 312,335 |
| 2024-09-17 | 26.820 | 26.930 | 26.560 | 26.670 | 4.507 | 386,915 |
| 2024-09-16 | 26.720 | 27.140 | 26.710 | 26.850 | 4.537 | 448,519 |
| 2024-09-13 | 26.600 | 27.240 | 26.600 | 27.070 | 4.575 | 442,341 |
| 2024-09-12 | 26.480 | 26.650 | 26.120 | 26.600 | 4.495 | 461,883 |
| 2024-09-11 | 26.600 | 26.740 | 26.250 | 26.370 | 4.456 | 702,015 |
| 2024-09-10 | 28.200 | 28.330 | 26.560 | 26.640 | 4.502 | 1,360,755 |
| 2024-09-09 | 30.000 | 30.000 | 28.080 | 28.250 | 4.774 | 925,385 |
| 2024-09-06 | 28.670 | 28.720 | 28.270 | 28.380 | 4.796 | 239,430 |
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.