OCI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	30.010	30.460	29.440	29.960	9.861	490,429
2022-07-15	28.590	29.480	28.100	29.430	9.686	100,040
2022-07-14	30.130	30.180	28.340	28.610	9.417	410,283
2022-07-13	30.520	30.520	28.840	29.660	9.762	102,359
2022-07-12	30.910	31.540	30.400	30.850	10.154	282,864
2022-07-11	29.370	30.720	29.020	30.350	9.989	196,274
2022-07-08	29.410	29.980	29.220	29.450	9.693	159,605
2022-07-07	28.240	29.580	27.931	29.230	9.621	166,925
2022-07-06	27.710	28.620	27.140	27.870	9.173	299,913
2022-07-05	30.280	30.280	27.660	28.020	9.222	264,749
2022-07-04	30.680	31.020	30.220	30.400	10.006	565,000
2022-07-01	31.480	31.620	30.180	30.440	10.019	403,225
2022-06-30	31.650	31.840	31.040	31.200	10.269	242,984
2022-06-29	31.650	32.100	31.340	31.770	10.457	639,117
2022-06-28	30.500	31.700	30.380	31.580	10.394	149,563
2022-06-27	30.460	31.000	30.080	30.520	10.045	119,757
2022-06-24	30.440	30.440	29.180	30.190	9.937	310,613
2022-06-23	31.420	31.420	30.120	30.330	9.983	290,716
2022-06-22	32.920	32.920	31.820	32.160	10.585	816,723
2022-06-21	32.040	33.460	32.040	33.180	10.921	404,099
2022-06-20	31.200	32.240	31.120	32.240	10.611	160,268
2022-06-17	31.690	32.720	31.357	31.420	10.341	262,090
2022-06-16	32.840	33.000	31.620	32.220	10.605	126,410
2022-06-15	33.380	33.380	32.380	32.430	10.674	110,969
2022-06-14	32.120	33.380	31.960	33.370	10.983	206,643
2022-06-13	31.540	32.060	30.640	30.990	10.200	494,149
2022-06-10	32.000	32.120	31.600	31.930	10.509	523,441
2022-06-09	32.060	32.060	31.540	31.750	10.450	96,873
2022-06-08	32.860	33.080	31.200	32.300	10.631	192,630
2022-06-07	33.250	33.480	32.260	33.310	10.964	549,617
2022-06-06	33.570	34.060	33.000	33.510	11.029	883,868
2022-06-01	33.230	34.880	33.000	34.440	10.845	1,092,935
2022-05-31	32.080	33.180	32.080	32.690	10.294	556,135
2022-05-30	33.200	33.200	31.720	32.040	10.089	272,655
2022-05-27	35.000	35.000	32.760	33.160	10.442	184,882
2022-05-26	35.010	36.120	34.620	35.090	11.050	289,364
2022-05-25	35.050	35.700	34.860	34.950	11.006	519,199
2022-05-24	36.490	36.500	35.360	35.400	11.147	268,025
2022-05-23	37.410	37.420	36.420	36.490	11.490	188,198
2022-05-20	37.680	38.160	37.200	37.550	11.824	79,950
2022-05-19	37.720	37.720	37.040	37.550	11.824	126,714
2022-05-18	38.050	38.180	37.320	38.010	11.969	168,869
2022-05-17	38.110	38.380	37.000	38.030	11.975	657,656
2022-05-16	36.840	38.340	36.700	37.450	11.793	376,745
2022-05-13	35.682	37.642	35.682	36.960	11.638	308,668
2022-05-12	34.990	35.800	33.400	35.240	11.097	339,419
2022-05-11	34.150	34.460	33.540	34.210	10.773	879,736
2022-05-10	34.150	34.280	33.420	34.030	10.716	334,457
2022-05-09	35.460	36.000	34.140	34.520	10.870	118,801
2022-05-06	36.740	36.740	35.720	35.790	11.270	140,328
2022-05-05	38.560	39.240	37.100	37.270	11.736	117,853
2022-05-04	37.380	38.460	37.380	37.600	11.840	139,515
2022-05-03	36.100	37.060	35.220	36.860	11.607	216,571
2022-04-29	36.140	36.660	35.640	36.410	11.465	105,691
2022-04-28	36.340	36.900	35.680	36.040	11.349	92,793
2022-04-27	35.520	36.460	35.200	36.160	11.387	297,138
2022-04-26	35.220	35.620	34.800	34.930	10.999	689,787
2022-04-25	35.360	35.580	34.540	34.890	10.987	1,086,346
2022-04-22	37.900	37.980	36.020	36.300	11.431	238,314
2022-04-21	38.671	39.400	38.671	39.050	12.297	126,531

← NewerPage 19 of 22 · 1,270 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.