OCI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	30.850	31.360	30.720	31.130	11.200	240,378
2023-03-30	30.500	30.781	29.840	30.760	11.067	241,479
2023-03-29	28.580	30.820	28.580	30.580	11.003	475,144
2023-03-28	26.010	26.860	25.960	26.270	9.452	112,061
2023-03-27	26.420	26.600	25.680	26.130	9.401	140,180
2023-03-24	27.260	27.260	25.740	25.980	9.347	243,534
2023-03-23	28.360	28.440	27.493	27.810	10.006	225,992
2023-03-22	29.000	29.000	28.260	28.550	10.272	147,056
2023-03-21	28.576	29.260	28.576	29.040	10.448	432,199
2023-03-20	29.260	29.260	27.960	28.320	10.189	394,995
2023-03-17	29.940	30.180	29.280	29.600	10.650	222,407
2023-03-16	30.030	30.580	29.600	29.880	10.751	203,755
2023-03-15	30.500	30.700	29.840	30.500	10.974	323,240
2023-03-14	29.900	30.640	29.580	30.190	10.862	1,021,099
2023-03-13	31.100	31.100	29.840	30.110	10.833	404,941
2023-03-10	30.720	31.140	30.300	30.950	11.136	156,556
2023-03-09	31.500	31.620	30.760	30.810	11.085	95,766
2023-03-08	30.600	31.300	30.420	31.280	11.254	202,191
2023-03-07	31.360	31.580	30.580	30.890	11.114	161,190
2023-03-06	31.610	31.700	31.100	31.580	11.362	276,563
2023-03-03	31.300	31.900	31.260	31.320	11.269	328,647
2023-03-02	31.150	31.300	30.880	31.030	11.164	329,335
2023-03-01	31.380	31.760	31.020	31.460	11.319	171,995
2023-02-28	31.090	31.540	30.760	31.360	11.283	177,054
2023-02-27	31.970	32.580	31.274	31.560	11.355	285,539
2023-02-24	30.930	31.720	30.920	31.670	11.395	261,010
2023-02-23	30.700	31.140	30.340	30.740	11.060	280,519
2023-02-22	30.010	30.780	29.840	30.740	11.060	282,515
2023-02-21	30.220	30.220	29.800	30.190	10.862	115,512
2023-02-20	30.040	30.640	30.040	30.290	10.898	181,918
2023-02-17	29.980	30.300	29.737	30.290	10.898	413,493
2023-02-16	29.800	30.140	29.440	29.880	10.751	892,055
2023-02-15	29.290	29.760	29.100	29.660	10.672	339,690
2023-02-14	30.280	30.280	28.700	29.330	10.553	397,551
2023-02-13	30.480	31.100	30.340	30.930	11.128	313,508
2023-02-10	29.820	30.320	29.279	30.130	10.841	287,316
2023-02-09	30.170	30.580	29.740	30.150	10.848	109,668
2023-02-08	30.210	30.840	29.980	30.600	11.010	312,951
2023-02-07	30.250	30.340	29.860	30.070	10.819	334,164
2023-02-06	30.520	30.660	29.940	30.350	10.920	252,247
2023-02-03	30.680	30.680	29.860	30.310	10.905	230,489
2023-02-02	31.140	31.140	30.714	31.050	11.172	298,240
2023-02-01	31.480	31.720	30.820	31.170	11.215	292,413
2023-01-31	30.990	31.440	30.900	31.440	11.312	85,966
2023-01-30	31.200	31.320	30.480	31.010	11.157	240,728
2023-01-27	31.380	31.760	31.160	31.500	11.334	713,436
2023-01-26	30.740	31.380	30.740	31.200	11.226	554,918
2023-01-25	31.180	31.180	30.250	30.250	10.884	221,748
2023-01-24	32.883	32.883	30.920	31.280	11.254	321,539
2023-01-23	33.080	33.080	32.560	32.920	11.844	122,843
2023-01-20	32.820	33.160	31.820	32.630	11.740	269,726
2023-01-19	32.410	32.740	32.220	32.340	11.636	189,529
2023-01-18	32.410	32.700	32.160	32.380	11.650	890,103
2023-01-17	30.990	32.620	30.980	32.360	11.643	367,975
2023-01-16	30.970	31.700	30.860	31.280	11.254	216,023
2023-01-13	30.990	31.580	30.660	30.760	11.067	129,444
2023-01-12	31.070	31.460	30.380	30.990	11.150	2,624,393
2023-01-11	32.080	32.180	30.400	30.760	11.067	181,142
2023-01-10	32.120	32.660	31.920	32.380	11.650	166,875
2023-01-09	31.930	33.040	31.920	32.590	11.726	142,571

← NewerPage 16 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.