OCI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	22.235	22.340	21.970	22.215	9.061	135,032
2023-06-29	22.000	22.160	21.670	22.020	8.982	188,948
2023-06-28	22.230	22.230	21.720	21.805	8.894	126,375
2023-06-27	22.675	22.750	21.700	22.080	9.006	323,789
2023-06-26	22.385	22.645	22.180	22.645	9.237	125,146
2023-06-23	22.040	22.460	21.820	22.305	9.098	136,089
2023-06-22	21.545	22.500	21.400	22.040	8.990	226,555
2023-06-21	21.075	21.794	21.070	21.475	8.760	75,964
2023-06-20	21.270	21.600	21.000	21.310	8.692	79,254
2023-06-19	21.980	21.980	21.580	21.770	8.880	180,653
2023-06-16	22.295	22.720	21.927	22.325	9.106	534,587
2023-06-15	21.105	22.410	21.019	22.355	9.119	142,379
2023-06-14	21.865	21.870	20.980	21.125	8.617	143,579
2023-06-13	21.405	21.900	21.340	21.730	8.864	552,815
2023-06-12	21.600	21.600	21.070	21.515	8.776	40,082
2023-06-09	21.750	21.750	21.380	21.585	8.804	88,070
2023-06-08	21.270	21.830	21.270	21.620	8.819	119,271
2023-06-07	21.055	21.323	20.870	21.230	8.660	144,642
2023-06-06	21.300	21.300	20.820	20.860	8.509	127,861
2023-06-05	21.270	21.710	21.130	21.185	8.641	83,521
2023-06-02	20.650	21.000	20.650	20.810	8.488	83,509
2023-06-01	20.950	20.960	20.220	20.353	8.302	250,448
2023-05-31	20.430	20.840	20.430	20.765	8.470	304,915
2023-05-30	22.340	22.340	20.635	20.635	8.417	985,074
2023-05-26	22.355	22.420	22.040	22.325	9.106	54,618
2023-05-25	23.160	23.160	22.260	22.285	9.090	100,443
2023-05-24	23.080	23.080	22.850	22.920	9.349	64,322
2023-05-23	23.025	23.200	22.910	23.025	9.392	47,778
2023-05-22	23.165	23.350	23.040	23.155	9.445	83,024
2023-05-19	23.350	23.350	23.085	23.350	9.524	78,198
2023-05-18	23.095	23.440	22.830	23.310	9.508	142,786
2023-05-17	22.830	22.830	22.530	22.775	9.290	202,105
2023-05-16	22.980	22.980	22.600	22.725	9.269	122,285
2023-05-15	22.450	22.940	22.330	22.695	9.257	217,795
2023-05-12	22.305	22.670	22.260	22.625	9.229	103,000
2023-05-11	22.450	22.700	22.120	22.150	9.035	113,924
2023-05-10	22.640	22.640	21.900	22.205	9.057	249,826
2023-05-09	22.130	23.140	22.090	23.075	9.412	959,268
2023-05-05	23.250	23.840	23.250	23.640	9.643	358,389
2023-05-04	23.935	24.300	23.175	23.175	9.453	1,089,273
2023-05-03	23.910	24.320	23.910	24.020	9.798	1,068,783
2023-05-02	24.270	24.270	23.730	23.945	9.767	1,114,847
2023-04-28	23.805	23.890	23.110	23.630	9.639	123,195
2023-04-27	23.810	24.110	23.810	23.935	9.763	309,603
2023-04-26	24.470	24.570	23.980	24.315	9.918	321,725
2023-04-25	25.840	25.840	24.420	24.900	10.157	642,026
2023-04-24	25.990	25.990	25.500	25.835	10.538	545,799
2023-04-21	26.030	26.300	25.810	25.915	10.571	887,746
2023-04-20	26.453	26.453	25.430	25.835	10.538	871,394
2023-04-19	30.230	30.230	29.580	29.680	10.679	268,611
2023-04-18	30.990	30.990	30.370	30.450	10.956	147,237
2023-04-17	30.275	31.160	30.200	31.025	11.163	87,629
2023-04-14	30.205	30.230	29.650	30.110	10.833	79,807
2023-04-13	30.000	30.000	29.380	29.865	10.745	303,605
2023-04-12	30.295	30.400	29.860	30.120	10.837	494,462
2023-04-11	30.500	30.670	30.170	30.480	10.967	93,466
2023-04-06	29.700	30.110	29.570	29.835	10.734	164,651
2023-04-05	29.990	29.990	29.360	29.815	10.727	313,221
2023-04-04	30.590	30.840	29.590	29.865	10.745	266,789
2023-04-03	31.495	31.720	30.510	30.665	11.033	103,222

← NewerPage 15 of 22 · 1,262 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.