OCI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	31.480	32.080	30.960	31.810	11.445	101,573
2023-01-05	30.810	31.400	30.600	31.300	11.262	377,029
2023-01-04	32.230	32.230	30.480	30.600	11.010	912,576
2023-01-03	33.530	33.540	32.280	32.550	11.711	209,561
2022-12-30	33.840	33.960	33.260	33.660	12.111	70,383
2022-12-29	33.510	33.780	33.155	33.640	12.104	32,514
2022-12-28	34.040	34.040	32.940	33.040	11.888	172,862
2022-12-23	34.170	34.440	34.000	34.030	12.244	42,534
2022-12-22	34.640	34.840	34.060	34.540	12.427	61,744
2022-12-21	34.740	34.820	34.040	34.210	12.309	332,111
2022-12-20	34.250	34.940	33.560	34.720	12.492	134,748
2022-12-19	34.700	35.080	34.400	34.500	12.413	1,242,374
2022-12-16	35.610	35.660	34.300	34.440	12.391	134,036
2022-12-15	36.040	36.040	35.220	35.280	12.694	249,277
2022-12-14	36.880	36.880	35.798	36.120	12.996	204,862
2022-12-13	36.960	37.140	36.320	36.670	13.194	211,009
2022-12-12	37.410	37.420	36.380	36.630	13.179	194,543
2022-12-09	37.020	37.680	36.840	37.640	13.543	113,361
2022-12-08	36.570	37.600	36.360	37.100	13.348	81,377
2022-12-07	38.980	38.980	36.320	36.470	13.122	249,542
2022-12-06	38.680	39.600	38.500	39.300	14.140	146,934
2022-12-05	38.700	39.460	38.700	39.090	14.064	90,438
2022-12-02	39.720	39.720	38.200	39.010	14.036	403,695
2022-12-01	40.440	40.440	39.740	40.180	14.457	428,909
2022-11-30	40.100	40.585	39.780	40.120	14.435	239,193
2022-11-29	40.100	40.180	38.920	39.480	14.205	104,847
2022-11-28	39.910	40.120	39.400	40.120	14.435	90,684
2022-11-25	38.990	40.280	38.960	40.280	14.493	84,816
2022-11-24	38.400	38.960	38.260	38.810	13.964	92,129
2022-11-23	37.700	38.800	37.440	38.190	13.741	153,059
2022-11-22	35.790	38.000	35.740	37.840	13.615	168,111
2022-11-21	35.790	35.940	34.960	35.440	12.751	164,003
2022-11-18	35.500	35.520	35.000	35.070	12.618	102,462
2022-11-17	36.550	36.640	34.800	35.440	12.751	110,841
2022-11-16	36.200	36.840	35.920	36.410	13.100	130,979
2022-11-15	36.160	37.420	36.160	36.430	13.107	156,366
2022-11-14	36.650	36.680	35.440	35.520	12.780	83,841
2022-11-11	36.880	37.700	36.580	36.840	13.255	158,125
2022-11-10	36.900	37.680	35.800	36.690	13.201	992,548
2022-11-09	37.000	37.580	36.700	37.250	13.402	130,584
2022-11-08	37.100	37.680	36.620	36.670	13.194	179,484
2022-11-07	38.600	38.600	36.400	37.680	13.557	229,666
2022-11-04	39.400	40.600	39.140	39.580	14.241	169,486
2022-11-03	39.010	39.240	37.280	38.760	13.946	167,148
2022-11-02	38.680	39.300	38.100	39.110	14.072	244,694
2022-11-01	38.780	38.780	38.060	38.480	13.845	151,242
2022-10-31	38.270	38.820	37.940	38.440	13.831	347,056
2022-10-28	38.050	38.860	37.840	38.460	13.838	220,076
2022-10-27	38.950	39.440	37.680	38.130	13.719	170,913
2022-10-26	39.260	39.260	38.300	38.580	13.881	224,437
2022-10-25	42.500	42.640	41.520	41.660	13.712	183,363
2022-10-24	42.190	42.620	42.060	42.270	13.913	243,624
2022-10-21	42.760	43.000	42.020	42.190	13.886	195,182
2022-10-20	41.310	43.260	41.300	42.760	14.074	109,703
2022-10-19	40.940	41.900	40.620	41.570	13.682	122,860
2022-10-18	40.800	41.500	40.580	41.140	13.541	92,186
2022-10-17	40.800	41.880	40.580	40.960	13.481	134,164
2022-10-14	43.890	44.080	40.600	41.270	13.583	278,081
2022-10-13	41.720	43.187	41.720	42.540	14.001	109,913
2022-10-12	41.720	42.820	40.520	41.840	13.771	216,491

← NewerPage 17 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.