OCI NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 24.480 | 24.810 | 24.480 | 24.625 | 10.442 | 95,870 |
| 2024-03-13 | 24.765 | 24.800 | 24.400 | 24.755 | 10.497 | 139,550 |
| 2024-03-12 | 24.870 | 25.010 | 24.600 | 24.785 | 10.510 | 35,449 |
| 2024-03-11 | 25.005 | 25.240 | 24.630 | 24.665 | 10.459 | 126,707 |
| 2024-03-08 | 25.045 | 25.190 | 24.740 | 25.005 | 10.603 | 97,459 |
| 2024-03-07 | 24.735 | 25.040 | 24.420 | 24.910 | 10.563 | 649,792 |
| 2024-03-06 | 24.070 | 24.660 | 24.070 | 24.460 | 10.372 | 141,334 |
| 2024-03-05 | 23.965 | 24.150 | 23.680 | 23.945 | 10.154 | 159,155 |
| 2024-03-04 | 24.100 | 24.340 | 23.900 | 24.205 | 10.264 | 190,184 |
| 2024-03-01 | 24.345 | 24.440 | 24.160 | 24.430 | 10.360 | 513,145 |
| 2024-02-29 | 24.245 | 24.520 | 23.810 | 24.365 | 10.332 | 352,277 |
| 2024-02-28 | 24.615 | 24.960 | 24.340 | 24.570 | 10.419 | 242,810 |
| 2024-02-27 | 24.720 | 24.970 | 24.720 | 24.830 | 10.529 | 112,564 |
| 2024-02-26 | 24.800 | 24.940 | 24.520 | 24.675 | 10.463 | 338,459 |
| 2024-02-23 | 25.165 | 25.300 | 24.850 | 25.145 | 10.663 | 117,431 |
| 2024-02-22 | 25.300 | 25.450 | 24.850 | 24.970 | 10.588 | 97,053 |
| 2024-02-21 | 25.360 | 25.600 | 25.000 | 25.230 | 10.699 | 260,558 |
| 2024-02-20 | 25.640 | 25.700 | 25.150 | 25.360 | 10.754 | 114,911 |
| 2024-02-19 | 26.400 | 26.640 | 25.490 | 25.815 | 10.947 | 346,181 |
| 2024-02-16 | 27.095 | 27.230 | 26.470 | 26.480 | 11.229 | 205,885 |
| 2024-02-15 | 27.200 | 27.340 | 26.340 | 26.830 | 11.377 | 264,771 |
| 2024-02-14 | 26.500 | 27.450 | 25.960 | 27.105 | 11.494 | 316,711 |
| 2024-02-13 | 27.320 | 27.510 | 26.400 | 26.890 | 11.403 | 290,268 |
| 2024-02-12 | 27.350 | 27.640 | 26.830 | 27.600 | 11.704 | 241,403 |
| 2024-02-09 | 27.105 | 27.780 | 26.870 | 27.370 | 11.606 | 88,011 |
| 2024-02-08 | 27.135 | 27.550 | 26.870 | 27.250 | 11.555 | 32,920 |
| 2024-02-07 | 27.300 | 27.310 | 26.800 | 26.850 | 11.386 | 79,372 |
| 2024-02-06 | 27.310 | 27.590 | 26.720 | 27.105 | 11.494 | 100,493 |
| 2024-02-05 | 27.670 | 27.670 | 27.050 | 27.085 | 11.485 | 224,940 |
| 2024-02-02 | 27.200 | 27.960 | 26.970 | 27.390 | 11.615 | 110,008 |
| 2024-02-01 | 26.500 | 26.630 | 25.860 | 26.345 | 11.172 | 66,064 |
| 2024-01-31 | 26.605 | 27.110 | 26.050 | 26.715 | 11.328 | 230,080 |
| 2024-01-30 | 26.850 | 27.040 | 26.305 | 26.305 | 11.155 | 282,268 |
| 2024-01-29 | 25.260 | 26.644 | 25.260 | 26.265 | 11.138 | 336,261 |
| 2024-01-26 | 25.145 | 25.830 | 25.100 | 25.600 | 10.856 | 178,790 |
| 2024-01-25 | 25.075 | 25.210 | 24.930 | 25.115 | 10.650 | 190,772 |
| 2024-01-24 | 25.405 | 25.560 | 25.010 | 25.445 | 10.790 | 112,076 |
| 2024-01-23 | 24.660 | 25.220 | 24.660 | 25.025 | 10.612 | 75,401 |
| 2024-01-22 | 25.035 | 25.210 | 24.310 | 24.540 | 10.406 | 198,270 |
| 2024-01-19 | 25.015 | 25.240 | 24.850 | 25.115 | 10.650 | 193,464 |
| 2024-01-18 | 25.220 | 25.610 | 24.960 | 25.260 | 10.711 | 172,416 |
| 2024-01-17 | 25.475 | 25.740 | 25.120 | 25.555 | 10.837 | 118,901 |
| 2024-01-16 | 25.200 | 25.580 | 25.030 | 25.485 | 10.807 | 179,734 |
| 2024-01-15 | 25.200 | 25.510 | 24.830 | 25.370 | 10.758 | 93,823 |
| 2024-01-12 | 25.495 | 25.660 | 24.970 | 25.280 | 10.720 | 106,835 |
| 2024-01-11 | 25.005 | 25.420 | 24.950 | 25.340 | 10.745 | 93,646 |
| 2024-01-10 | 25.250 | 25.390 | 25.060 | 25.145 | 10.663 | 73,787 |
| 2024-01-09 | 25.630 | 25.990 | 25.060 | 25.405 | 10.773 | 180,996 |
| 2024-01-08 | 26.580 | 26.600 | 25.600 | 25.740 | 10.915 | 164,262 |
| 2024-01-05 | 26.355 | 26.630 | 26.180 | 26.375 | 11.184 | 289,160 |
| 2024-01-04 | 26.190 | 26.880 | 26.090 | 26.510 | 11.242 | 324,094 |
| 2024-01-03 | 26.100 | 26.510 | 25.700 | 26.140 | 11.085 | 353,998 |
| 2024-01-02 | 26.295 | 26.670 | 26.190 | 26.605 | 11.282 | 296,964 |
| 2023-12-29 | 26.000 | 26.530 | 25.970 | 26.265 | 11.138 | 144,824 |
| 2023-12-28 | 26.205 | 26.410 | 26.020 | 26.355 | 11.176 | 128,335 |
| 2023-12-27 | 25.515 | 26.301 | 25.370 | 26.050 | 11.046 | 304,455 |
| 2023-12-22 | 25.895 | 26.500 | 25.340 | 25.740 | 10.915 | 260,160 |
| 2023-12-21 | 25.455 | 26.110 | 25.130 | 26.060 | 11.051 | 281,364 |
| 2023-12-20 | 25.390 | 25.925 | 24.830 | 25.790 | 10.936 | 175,039 |
| 2023-12-19 | 23.985 | 25.660 | 23.950 | 25.310 | 10.733 | 632,607 |
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.