OCI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	25.405	25.620	25.140	25.390	10.356	42,588
2023-09-22	25.095	25.670	25.030	25.350	10.340	38,806
2023-09-21	25.350	25.350	24.740	25.055	10.220	65,184
2023-09-20	25.310	26.040	25.180	25.825	10.534	66,955
2023-09-19	25.630	25.910	25.430	25.670	10.471	358,907
2023-09-18	26.030	26.030	25.480	25.555	10.424	85,721
2023-09-15	26.480	26.770	26.100	26.440	10.785	86,895
2023-09-14	25.480	26.420	25.480	26.205	10.689	122,387
2023-09-13	24.870	25.510	24.870	25.220	10.287	105,983
2023-09-12	25.710	25.710	24.880	24.930	10.169	118,481
2023-09-11	25.420	25.780	25.420	25.740	10.499	79,283
2023-09-08	25.185	25.520	24.800	25.260	10.303	123,924
2023-09-07	24.840	25.050	24.580	24.860	10.140	140,231
2023-09-06	24.190	25.200	24.110	24.550	10.014	319,654
2023-09-05	24.190	24.570	24.050	24.530	10.006	87,123
2023-09-04	23.630	24.150	23.450	23.955	9.771	73,696
2023-09-01	23.610	23.880	23.320	23.425	9.555	252,590
2023-08-31	23.545	23.680	23.210	23.320	9.512	259,352
2023-08-30	22.715	23.120	22.680	23.095	9.420	64,434
2023-08-29	22.480	22.793	22.480	22.480	9.170	59,342
2023-08-25	22.275	22.620	22.200	22.540	9.194	23,123
2023-08-24	22.695	22.710	21.870	22.140	9.031	110,349
2023-08-23	23.250	23.470	22.620	22.930	9.353	98,313
2023-08-22	23.095	23.490	23.090	23.445	9.563	72,086
2023-08-21	23.495	23.820	23.010	23.210	9.467	68,802
2023-08-18	23.700	23.940	23.240	23.475	9.575	82,135
2023-08-17	24.130	24.380	24.015	24.020	9.798	55,253
2023-08-16	23.790	24.190	23.560	24.050	9.810	470,484
2023-08-15	24.150	24.150	23.790	24.140	9.847	75,107
2023-08-14	24.660	24.660	24.150	24.190	9.867	288,137
2023-08-11	25.300	25.470	24.560	24.715	10.081	162,196
2023-08-10	26.000	26.000	25.550	25.770	10.511	120,320
2023-08-09	25.955	26.240	25.210	26.160	10.671	162,116
2023-08-08	26.010	26.110	25.620	25.865	10.550	80,431
2023-08-07	26.000	26.520	25.920	26.295	10.726	85,287
2023-08-04	25.740	26.008	25.360	25.640	10.458	408,556
2023-08-03	25.290	25.520	24.960	25.185	10.273	210,645
2023-08-02	24.000	25.550	23.800	25.280	10.312	360,846
2023-08-01	25.700	25.880	24.900	25.155	10.261	261,447
2023-07-31	25.945	26.350	25.849	26.160	10.671	176,168
2023-07-28	25.760	26.120	25.740	26.050	10.626	254,607
2023-07-27	26.150	26.390	25.865	26.160	10.671	118,735
2023-07-26	25.895	26.078	25.460	25.825	10.534	527,874
2023-07-25	25.555	25.920	25.190	25.895	10.562	79,213
2023-07-24	25.050	25.640	25.050	25.505	10.403	194,819
2023-07-21	25.250	25.520	24.960	25.015	10.204	618,093
2023-07-20	24.360	25.680	24.360	25.405	10.363	256,340
2023-07-19	23.730	24.400	23.450	24.160	9.855	66,762
2023-07-18	22.920	23.730	22.550	23.630	9.639	66,708
2023-07-17	23.005	23.250	22.835	23.175	9.453	243,669
2023-07-14	23.535	23.800	23.280	23.340	9.520	49,623
2023-07-13	23.905	24.120	23.510	23.865	9.734	44,981
2023-07-12	23.690	24.080	23.420	23.790	9.704	82,780
2023-07-11	23.200	23.650	22.730	23.380	9.537	320,027
2023-07-10	22.340	23.150	22.340	23.065	9.408	88,909
2023-07-07	21.855	22.330	21.540	22.150	9.035	322,169
2023-07-06	21.770	22.030	21.430	21.505	8.772	125,067
2023-07-05	22.215	22.270	21.870	21.985	8.968	574,926
2023-07-04	21.925	22.370	21.750	22.190	9.051	322,262
2023-07-03	21.915	22.040	21.350	21.945	8.951	319,162

← NewerPage 14 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.