OCI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	22.000	24.970	21.680	24.325	10.315	1,107,553
2023-12-15	23.200	23.680	19.400	19.925	8.449	580,821
2023-12-14	20.198	23.380	19.960	23.210	9.842	2,832,555
2023-12-13	19.405	20.500	18.895	19.945	8.458	1,617,210
2023-12-12	19.295	19.680	18.955	19.400	8.227	691,050
2023-12-11	18.503	19.205	18.050	19.045	8.076	677,938
2023-12-08	18.000	18.795	17.910	18.373	7.791	100,389
2023-12-07	18.200	18.450	17.990	18.128	7.687	118,060
2023-12-06	18.865	18.865	18.280	18.465	7.830	207,600
2023-12-05	19.148	19.260	18.677	18.895	8.012	287,652
2023-12-04	19.865	19.865	19.397	19.690	8.350	38,859
2023-12-01	19.693	19.870	19.065	19.420	8.235	244,452
2023-11-30	20.020	20.070	19.000	19.935	8.453	567,820
2023-11-29	20.840	21.110	20.480	21.015	8.911	141,240
2023-11-28	20.685	20.849	20.530	20.820	8.829	218,353
2023-11-27	20.870	21.010	20.530	20.615	8.742	285,740
2023-11-24	20.278	20.741	19.910	20.483	8.686	139,016
2023-11-23	19.915	20.240	19.890	20.148	8.544	47,963
2023-11-22	20.330	20.330	19.960	20.040	8.498	241,323
2023-11-21	20.695	20.800	19.910	19.985	8.475	506,786
2023-11-20	21.290	21.380	20.600	20.645	8.754	217,542
2023-11-17	21.040	21.310	21.040	21.250	9.011	204,666
2023-11-16	22.160	22.340	21.070	21.230	9.003	314,994
2023-11-15	21.835	22.520	21.470	22.275	9.446	131,618
2023-11-14	21.310	21.671	21.000	21.535	9.132	431,217
2023-11-13	21.300	21.530	20.950	21.055	8.928	142,373
2023-11-10	21.495	21.930	21.160	21.370	9.062	422,401
2023-11-09	21.300	22.510	21.110	21.780	9.236	297,146
2023-11-08	21.045	21.410	20.780	21.210	8.994	306,223
2023-11-07	21.610	22.170	21.130	21.210	8.994	338,109
2023-11-06	22.225	22.510	21.840	22.460	9.524	4,488,542
2023-11-03	22.375	22.680	22.000	22.255	9.437	76,267
2023-11-02	21.720	22.430	21.340	22.070	9.359	207,255
2023-11-01	22.240	22.240	21.450	21.495	9.115	85,263
2023-10-31	21.985	22.360	21.810	22.295	9.454	116,490
2023-10-30	21.445	22.050	21.300	21.965	9.314	44,406
2023-10-27	21.630	22.110	21.450	21.680	9.193	128,715
2023-10-26	21.405	21.710	21.210	21.630	9.172	132,128
2023-10-25	22.840	22.840	22.000	22.315	9.102	82,535
2023-10-24	23.405	23.420	22.560	22.705	9.261	245,093
2023-10-23	23.640	23.940	23.000	23.220	9.471	82,928
2023-10-20	24.355	24.480	23.500	23.905	9.751	306,438
2023-10-19	25.300	25.805	24.159	25.805	10.526	103,984
2023-10-18	25.210	25.805	25.190	25.805	10.526	86,161
2023-10-17	25.515	25.780	24.770	25.330	10.332	69,054
2023-10-16	26.245	27.100	25.500	25.600	10.442	86,972
2023-10-13	26.100	26.840	25.950	26.400	10.768	87,165
2023-10-12	26.615	26.860	25.960	26.325	10.738	126,482
2023-10-11	26.000	26.770	26.000	26.430	10.781	245,076
2023-10-10	25.600	26.241	25.600	25.955	10.587	71,396
2023-10-09	24.020	24.991	23.850	24.940	10.173	51,822
2023-10-06	24.355	24.570	24.050	24.205	9.873	81,555
2023-10-05	24.265	24.570	23.800	24.400	9.953	230,122
2023-10-04	24.500	24.750	24.050	24.345	9.930	587,625
2023-10-03	25.855	25.970	24.561	24.725	10.085	108,476
2023-10-02	26.275	26.690	25.860	25.875	10.554	124,872
2023-09-29	25.760	27.000	25.760	26.560	10.834	93,307
2023-09-28	25.200	25.330	24.420	24.785	10.110	28,125
2023-09-27	25.190	25.500	25.190	25.260	10.303	23,252
2023-09-26	25.065	25.340	25.020	25.155	10.261	73,657

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.