OCI NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 28.870 | 28.870 | 28.530 | 28.735 | 12.185 | 103,604 |
| 2024-09-04 | 28.375 | 28.880 | 28.340 | 28.420 | 12.051 | 16,311 |
| 2024-09-03 | 29.035 | 29.160 | 28.430 | 28.735 | 12.185 | 355,080 |
| 2024-09-02 | 28.610 | 29.040 | 28.610 | 28.705 | 12.172 | 20,693 |
| 2024-08-30 | 28.655 | 29.080 | 28.540 | 28.755 | 12.194 | 102,978 |
| 2024-08-29 | 27.280 | 28.260 | 27.280 | 28.100 | 11.916 | 250,547 |
| 2024-08-28 | 26.670 | 27.440 | 26.670 | 27.065 | 11.477 | 21,368 |
| 2024-08-27 | 26.400 | 26.810 | 26.400 | 26.785 | 11.358 | 8,309 |
| 2024-08-23 | 25.930 | 26.330 | 25.930 | 26.325 | 11.163 | 172,702 |
| 2024-08-22 | 25.860 | 26.080 | 25.860 | 26.010 | 11.030 | 8,019 |
| 2024-08-21 | 26.060 | 26.150 | 25.920 | 25.945 | 11.002 | 255,689 |
| 2024-08-20 | 26.315 | 26.390 | 25.910 | 26.275 | 11.142 | 19,006 |
| 2024-08-19 | 26.365 | 26.530 | 26.230 | 26.335 | 11.167 | 6,373 |
| 2024-08-16 | 26.590 | 26.650 | 26.090 | 26.255 | 11.133 | 13,829 |
| 2024-08-15 | 26.180 | 26.580 | 26.010 | 26.205 | 11.112 | 14,341 |
| 2024-08-14 | 26.605 | 26.700 | 26.150 | 26.180 | 11.102 | 12,763 |
| 2024-08-13 | 26.670 | 26.670 | 26.285 | 26.285 | 11.146 | 21,304 |
| 2024-08-12 | 26.490 | 26.760 | 26.490 | 26.625 | 11.290 | 901,734 |
| 2024-08-09 | 26.420 | 26.810 | 26.010 | 26.385 | 11.189 | 583,702 |
| 2024-08-08 | 26.100 | 26.470 | 25.850 | 26.315 | 11.159 | 24,426 |
| 2024-08-07 | 26.275 | 26.590 | 25.750 | 26.100 | 11.068 | 35,439 |
| 2024-08-06 | 24.950 | 26.020 | 24.830 | 26.010 | 11.030 | 430,497 |
| 2024-08-05 | 24.000 | 25.190 | 23.020 | 24.800 | 10.516 | 115,026 |
| 2024-08-02 | 21.815 | 21.970 | 21.130 | 21.640 | 9.176 | 24,699 |
| 2024-08-01 | 22.170 | 22.170 | 21.780 | 21.780 | 9.236 | 21,597 |
| 2024-07-31 | 22.205 | 22.330 | 22.190 | 22.205 | 9.416 | 19,594 |
| 2024-07-30 | 22.205 | 22.250 | 21.710 | 22.150 | 9.393 | 17,436 |
| 2024-07-29 | 22.120 | 22.240 | 21.960 | 22.215 | 9.420 | 10,819 |
| 2024-07-26 | 22.285 | 22.350 | 22.100 | 22.305 | 9.458 | 14,608 |
| 2024-07-25 | 22.305 | 22.410 | 22.170 | 22.255 | 9.437 | 605,673 |
| 2024-07-24 | 22.470 | 22.580 | 22.390 | 22.400 | 9.499 | 14,474 |
| 2024-07-23 | 22.500 | 22.700 | 22.450 | 22.695 | 9.624 | 1,145,773 |
| 2024-07-22 | 22.635 | 22.890 | 22.560 | 22.605 | 9.586 | 13,173 |
| 2024-07-19 | 22.950 | 23.240 | 22.380 | 22.960 | 9.736 | 20,470 |
| 2024-07-18 | 23.270 | 23.410 | 23.110 | 23.360 | 9.906 | 32,535 |
| 2024-07-17 | 23.258 | 23.510 | 23.258 | 23.270 | 9.868 | 9,468 |
| 2024-07-16 | 23.400 | 23.400 | 23.120 | 23.290 | 9.876 | 11,251 |
| 2024-07-15 | 23.730 | 23.750 | 23.380 | 23.425 | 9.933 | 296,626 |
| 2024-07-12 | 24.000 | 24.000 | 23.670 | 23.965 | 10.162 | 11,454 |
| 2024-07-11 | 23.390 | 23.890 | 23.140 | 23.750 | 10.071 | 22,527 |
| 2024-07-10 | 23.250 | 23.350 | 23.110 | 23.270 | 9.868 | 13,185 |
| 2024-07-09 | 23.145 | 23.700 | 22.950 | 23.210 | 9.842 | 12,060 |
| 2024-07-08 | 23.505 | 23.860 | 23.145 | 23.145 | 9.815 | 9,371 |
| 2024-07-05 | 23.835 | 23.910 | 23.320 | 23.390 | 9.919 | 198,471 |
| 2024-07-04 | 23.805 | 23.960 | 23.400 | 23.555 | 9.988 | 15,886 |
| 2024-07-03 | 22.980 | 23.350 | 22.910 | 23.015 | 9.759 | 19,808 |
| 2024-07-02 | 22.870 | 22.870 | 22.380 | 22.530 | 9.554 | 14,753 |
| 2024-07-01 | 23.015 | 23.020 | 22.470 | 22.590 | 9.579 | 12,607 |
| 2024-06-28 | 22.790 | 23.030 | 22.790 | 22.830 | 9.681 | 5,536 |
| 2024-06-27 | 23.280 | 23.280 | 22.840 | 22.860 | 9.694 | 7,805 |
| 2024-06-26 | 23.310 | 23.450 | 23.140 | 23.415 | 9.929 | 14,248 |
| 2024-06-25 | 23.300 | 23.360 | 22.910 | 23.240 | 9.855 | 13,263 |
| 2024-06-24 | 23.430 | 23.430 | 22.940 | 23.260 | 9.863 | 327,197 |
| 2024-06-21 | 23.250 | 23.369 | 23.170 | 23.230 | 9.851 | 17,824 |
| 2024-06-20 | 22.900 | 23.250 | 22.900 | 23.230 | 9.851 | 276,936 |
| 2024-06-19 | 22.970 | 22.970 | 22.810 | 22.900 | 9.711 | 4,582 |
| 2024-06-18 | 22.900 | 23.100 | 22.600 | 23.045 | 9.772 | 14,543 |
| 2024-06-17 | 23.015 | 23.320 | 22.740 | 22.890 | 9.706 | 15,234 |
| 2024-06-14 | 23.125 | 23.450 | 23.060 | 23.390 | 9.919 | 244,692 |
| 2024-06-13 | 24.000 | 24.050 | 23.400 | 23.465 | 9.950 | 16,555 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-18 | 2.8377 EUR |
| 2025-04-15 | 4.1843 EUR |
| 2024-10-28 | 0.1450 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.