OCI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	4.041	4.070	4.036	4.049	4.049	17,697
2026-07-29	4.057	4.068	4.032	4.063	4.063	8,771
2026-07-28	4.050	4.068	4.050	4.063	4.063	63,910
2026-07-27	4.069	4.076	3.994	4.068	4.068	21,871
2026-07-24	4.069	4.080	4.066	4.075	4.075	18,431
2026-07-23	4.069	4.074	4.068	4.071	4.071	10,611
2026-07-22	4.075	4.080	3.990	4.073	4.073	9,837
2026-07-21	4.069	4.100	3.994	4.072	4.072	26,337
2026-07-20	4.077	4.080	4.070	4.074	4.074	31,399
2026-07-17	4.073	4.080	3.990	4.069	4.069	7,530
2026-07-16	4.058	4.080	4.058	4.073	4.073	16,759
2026-07-15	4.069	4.080	3.994	4.073	4.073	70,107
2026-07-14	4.080	4.080	4.068	4.077	4.077	14,511
2026-07-13	4.071	4.080	4.064	4.066	4.066	18,341
2026-07-10	4.080	4.084	3.996	4.077	4.077	25,256
2026-07-09	4.090	4.090	4.008	4.084	4.084	17,488
2026-07-08	4.065	4.090	3.990	4.077	4.077	36,123
2026-07-07	4.050	4.098	4.050	4.077	4.077	50,822
2026-07-06	4.030	4.068	4.028	4.056	4.056	63,053
2026-07-03	4.030	4.040	4.020	4.034	4.034	277,597
2026-07-02	4.018	4.058	4.018	4.024	4.024	92,974
2026-07-01	4.038	4.040	3.992	4.034	4.034	382,596
2026-06-30	4.041	4.080	4.014	4.026	4.026	35,872
2026-06-29	4.020	4.086	3.944	4.069	4.069	37,602
2026-06-26	4.047	4.100	3.964	4.030	4.030	47,740
2026-06-25	3.899	4.046	3.802	4.020	4.020	567,129
2026-06-24	3.700	3.730	3.650	3.708	3.708	66,098
2026-06-23	3.610	3.694	3.600	3.631	3.631	22,137
2026-06-22	3.688	3.724	3.580	3.654	3.654	73,414
2026-06-19	3.641	3.722	3.572	3.657	3.657	61,029
2026-06-18	3.647	3.650	3.614	3.624	3.624	14,060
2026-06-17	3.592	3.648	3.592	3.632	3.632	20,167
2026-06-16	3.700	3.726	3.590	3.624	3.624	64,665
2026-06-15	3.630	3.696	3.626	3.655	3.655	145,403
2026-06-12	3.632	3.680	3.626	3.657	3.657	101,169
2026-06-11	3.610	3.698	3.606	3.651	3.651	125,474
2026-06-10	3.669	3.734	3.612	3.653	3.653	50,920
2026-06-09	3.721	3.748	3.644	3.647	3.647	13,690
2026-06-08	3.620	3.698	3.552	3.614	3.614	51,399
2026-06-05	3.749	3.812	3.650	3.667	3.667	313,293
2026-06-04	3.750	3.822	3.750	3.762	3.762	32,977
2026-06-03	3.700	3.816	3.686	3.768	3.768	38,591
2026-06-02	3.748	3.748	3.682	3.693	3.693	78,744
2026-06-01	3.819	3.910	3.608	3.672	3.672	61,244
2026-05-29	3.721	3.850	3.716	3.747	3.747	41,877
2026-05-28	3.710	3.846	3.710	3.840	3.840	25,434
2026-05-27	3.788	3.805	3.718	3.723	3.723	31,211
2026-05-26	3.823	3.860	3.730	3.782	3.782	51,036
2026-05-22	3.770	3.878	3.750	3.862	3.862	24,140
2026-05-21	3.671	3.784	3.670	3.733	3.733	24,699
2026-05-20	3.700	3.716	3.612	3.695	3.695	5,155
2026-05-19	3.710	3.810	3.670	3.718	3.718	7,080
2026-05-18	3.732	3.788	3.732	3.774	3.774	4,284
2026-05-15	3.790	3.836	3.722	3.745	3.745	68,225
2026-05-14	3.897	3.972	3.804	3.840	3.840	29,011
2026-05-13	3.710	3.910	3.682	3.893	3.893	65,498
2026-05-12	3.644	3.736	3.644	3.677	3.677	15,225
2026-05-11	3.680	3.680	3.646	3.652	3.652	32,509
2026-05-08	3.641	3.682	3.576	3.659	3.659	6,398
2026-05-07	3.680	3.720	3.620	3.657	3.657	15,348

← NewerPage 2 of 22 · 1,269 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.