OCI NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 23.965 | 24.150 | 23.830 | 24.030 | 10.190 | 147,325 |
| 2024-06-11 | 24.480 | 24.500 | 23.990 | 24.070 | 10.207 | 99,720 |
| 2024-06-10 | 24.645 | 24.840 | 24.305 | 24.305 | 10.307 | 230,527 |
| 2024-06-07 | 24.860 | 25.310 | 24.750 | 25.055 | 10.625 | 9,977 |
| 2024-06-06 | 25.210 | 25.210 | 24.740 | 25.075 | 10.633 | 375,331 |
| 2024-06-05 | 25.310 | 25.310 | 24.920 | 25.055 | 10.625 | 5,568 |
| 2024-06-04 | 25.280 | 25.280 | 24.930 | 25.175 | 10.675 | 13,194 |
| 2024-06-03 | 25.005 | 25.570 | 24.980 | 25.105 | 10.646 | 22,831 |
| 2024-05-31 | 25.005 | 25.110 | 24.710 | 24.890 | 10.555 | 191,311 |
| 2024-05-30 | 25.035 | 25.100 | 24.740 | 24.900 | 10.559 | 11,019 |
| 2024-05-29 | 25.525 | 25.630 | 24.900 | 25.185 | 10.680 | 40,334 |
| 2024-05-28 | 25.740 | 25.810 | 25.510 | 25.650 | 10.877 | 269,254 |
| 2024-05-24 | 25.905 | 26.190 | 25.730 | 25.865 | 10.968 | 140,406 |
| 2024-05-23 | 26.345 | 26.590 | 26.020 | 26.275 | 11.142 | 11,364 |
| 2024-05-22 | 26.385 | 26.450 | 26.110 | 26.295 | 11.150 | 12,563 |
| 2024-05-21 | 25.950 | 26.430 | 25.950 | 26.060 | 11.051 | 276,167 |
| 2024-05-20 | 25.520 | 25.990 | 25.520 | 25.935 | 10.998 | 10,284 |
| 2024-05-17 | 25.270 | 25.710 | 25.270 | 25.370 | 10.758 | 158,771 |
| 2024-05-16 | 25.610 | 25.610 | 25.000 | 25.210 | 10.690 | 16,486 |
| 2024-05-15 | 25.630 | 26.140 | 25.460 | 25.955 | 11.006 | 41,429 |
| 2024-05-14 | 25.240 | 25.820 | 24.510 | 25.250 | 10.707 | 139,014 |
| 2024-05-13 | 24.800 | 24.900 | 24.350 | 24.725 | 10.485 | 331,897 |
| 2024-05-10 | 24.950 | 25.130 | 24.720 | 24.970 | 10.588 | 17,122 |
| 2024-05-09 | 24.890 | 25.200 | 24.890 | 24.960 | 10.584 | 13,870 |
| 2024-05-08 | 25.845 | 26.000 | 24.790 | 24.850 | 10.538 | 55,133 |
| 2024-05-07 | 25.600 | 25.770 | 25.290 | 25.535 | 10.828 | 13,413 |
| 2024-05-03 | 25.600 | 25.600 | 24.580 | 24.980 | 10.593 | 25,773 |
| 2024-05-02 | 25.390 | 25.550 | 25.030 | 25.320 | 10.737 | 9,074 |
| 2024-05-01 | 25.200 | 25.299 | 25.200 | 25.200 | 10.686 | 2,272 |
| 2024-04-30 | 24.970 | 25.450 | 24.480 | 25.200 | 10.686 | 79,017 |
| 2024-04-29 | 24.610 | 25.050 | 24.610 | 24.755 | 10.497 | 97,335 |
| 2024-04-26 | 24.910 | 25.000 | 24.530 | 24.530 | 10.402 | 44,647 |
| 2024-04-25 | 24.860 | 25.150 | 24.670 | 24.800 | 10.516 | 51,425 |
| 2024-04-24 | 25.240 | 25.400 | 24.830 | 24.890 | 10.555 | 67,119 |
| 2024-04-23 | 24.920 | 25.110 | 24.700 | 24.870 | 10.546 | 68,697 |
| 2024-04-22 | 24.695 | 25.010 | 24.480 | 24.800 | 10.516 | 71,934 |
| 2024-04-19 | 24.590 | 25.130 | 24.590 | 24.590 | 10.427 | 79,822 |
| 2024-04-18 | 24.993 | 24.993 | 24.590 | 24.745 | 10.493 | 113,548 |
| 2024-04-17 | 24.285 | 24.710 | 24.140 | 24.385 | 10.340 | 47,826 |
| 2024-04-16 | 24.500 | 24.730 | 24.250 | 24.375 | 10.336 | 42,138 |
| 2024-04-15 | 24.605 | 24.900 | 24.450 | 24.890 | 10.555 | 285,274 |
| 2024-04-12 | 24.900 | 25.130 | 24.670 | 24.685 | 10.468 | 335,654 |
| 2024-04-11 | 25.260 | 25.420 | 24.849 | 24.910 | 10.563 | 333,646 |
| 2024-04-10 | 25.525 | 25.770 | 25.130 | 25.505 | 10.815 | 150,114 |
| 2024-04-09 | 25.750 | 25.750 | 25.270 | 25.545 | 10.832 | 332,367 |
| 2024-04-08 | 25.760 | 25.760 | 25.380 | 25.585 | 10.849 | 122,567 |
| 2024-04-05 | 25.805 | 26.100 | 25.600 | 25.680 | 10.890 | 92,202 |
| 2024-04-04 | 25.845 | 26.180 | 25.750 | 25.885 | 10.976 | 109,608 |
| 2024-04-03 | 25.875 | 25.970 | 25.550 | 25.905 | 10.985 | 107,411 |
| 2024-04-02 | 25.545 | 25.930 | 25.520 | 25.680 | 10.890 | 80,292 |
| 2024-03-28 | 25.475 | 25.740 | 25.280 | 25.340 | 10.745 | 219,564 |
| 2024-03-27 | 25.495 | 25.740 | 25.280 | 25.600 | 10.856 | 247,599 |
| 2024-03-26 | 25.660 | 25.770 | 25.350 | 25.660 | 10.881 | 117,008 |
| 2024-03-25 | 25.080 | 25.920 | 25.080 | 25.740 | 10.915 | 272,687 |
| 2024-03-22 | 25.005 | 26.200 | 24.990 | 25.105 | 10.646 | 41,537 |
| 2024-03-21 | 25.405 | 25.630 | 24.960 | 25.185 | 10.680 | 66,218 |
| 2024-03-20 | 24.960 | 25.310 | 24.910 | 25.155 | 10.667 | 99,269 |
| 2024-03-19 | 24.430 | 25.280 | 24.260 | 25.105 | 10.646 | 239,624 |
| 2024-03-18 | 24.420 | 24.630 | 24.300 | 24.450 | 10.368 | 42,751 |
| 2024-03-15 | 24.390 | 24.640 | 24.390 | 24.500 | 10.389 | 117,664 |
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.