OCI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	41.720	42.820	40.520	41.840	13.771	216,491
2022-10-11	43.040	43.040	42.240	42.830	14.097	62,339
2022-10-10	42.680	43.740	42.680	43.500	14.317	129,590
2022-10-07	41.800	42.460	41.600	41.940	13.804	183,947
2022-10-06	41.840	41.980	41.020	41.760	13.745	86,588
2022-10-05	40.900	41.660	40.840	41.230	13.570	76,634
2022-10-04	40.460	41.520	40.460	40.800	13.429	82,890
2022-10-03	37.760	39.520	37.380	39.130	12.879	138,141
2022-09-30	36.860	37.880	36.720	37.620	12.382	119,220
2022-09-29	37.210	38.220	36.542	36.860	12.132	107,810
2022-09-28	35.830	37.380	35.400	36.940	12.158	159,827
2022-09-27	35.420	36.520	35.420	36.280	11.941	162,041
2022-09-26	35.090	35.920	34.520	35.750	11.767	88,010
2022-09-23	38.030	38.100	35.160	35.240	11.599	147,610
2022-09-22	37.800	38.600	37.720	38.400	12.639	79,234
2022-09-21	37.570	39.000	37.420	38.130	12.550	105,117
2022-09-20	37.660	38.120	37.100	37.100	12.211	208,166
2022-09-16	37.960	37.960	36.860	37.270	12.267	275,207
2022-09-15	38.910	39.600	38.260	38.460	12.659	88,174
2022-09-14	37.840	38.960	37.780	38.440	12.652	181,287
2022-09-13	37.120	38.080	37.040	37.920	12.481	161,206
2022-09-12	38.070	38.700	37.060	37.290	12.273	168,098
2022-09-09	36.430	37.970	36.180	37.920	12.481	87,176
2022-09-08	36.570	37.120	35.480	36.160	11.902	115,446
2022-09-07	37.350	37.600	36.220	37.120	12.218	133,753
2022-09-06	37.020	37.920	37.020	37.450	12.326	85,107
2022-09-05	37.100	38.000	36.680	37.640	12.389	79,238
2022-09-02	36.080	37.220	35.920	37.020	12.185	146,836
2022-09-01	37.390	37.520	35.880	36.060	11.869	200,804
2022-08-31	38.660	38.660	37.140	37.310	12.280	240,031
2022-08-30	41.600	41.620	38.020	38.440	12.652	1,455,976
2022-08-26	40.960	41.760	40.340	41.410	13.629	136,619
2022-08-25	39.440	41.020	39.440	40.510	13.333	916,017
2022-08-24	38.780	39.000	38.400	38.620	12.711	216,284
2022-08-23	37.500	38.520	37.500	38.350	12.622	176,132
2022-08-22	37.550	37.760	37.020	37.250	12.260	62,697
2022-08-19	37.740	38.020	36.740	37.250	12.260	163,609
2022-08-18	37.800	38.780	37.800	37.840	12.454	65,649
2022-08-17	37.200	38.040	37.200	37.820	12.448	115,840
2022-08-16	37.000	37.120	36.680	36.920	12.152	117,983
2022-08-15	37.000	37.000	36.720	36.860	12.132	35,690
2022-08-12	36.360	37.000	36.360	36.940	12.158	174,777
2022-08-11	35.840	36.380	35.840	36.320	11.954	94,219
2022-08-10	35.480	35.780	34.860	35.130	11.563	78,846
2022-08-09	35.970	36.240	35.520	35.790	11.780	119,284
2022-08-08	35.870	36.140	35.620	35.870	11.806	211,321
2022-08-05	34.780	35.800	34.760	35.770	11.773	132,493
2022-08-04	34.500	35.100	34.400	34.910	11.490	280,328
2022-08-03	35.050	35.160	34.360	34.760	11.441	370,457
2022-08-02	35.200	35.420	33.640	34.740	11.434	367,166
2022-08-01	34.010	34.560	32.620	32.840	10.809	321,948
2022-07-29	33.290	34.280	33.100	34.110	11.227	147,890
2022-07-28	32.840	33.240	32.720	32.980	10.855	150,636
2022-07-27	32.000	32.360	31.520	32.000	10.532	188,959
2022-07-26	31.440	32.100	31.440	31.710	10.437	121,117
2022-07-25	30.850	31.400	30.520	31.340	10.315	82,265
2022-07-22	31.400	31.420	30.520	31.010	10.207	197,087
2022-07-21	31.150	31.380	30.680	30.850	10.154	457,130
2022-07-20	30.780	30.940	29.940	30.540	10.052	104,191
2022-07-19	29.720	30.760	29.720	30.420	10.012	85,012

← NewerPage 18 of 22 · 1,263 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.