OCI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	39.360	39.360	38.680	38.780	12.212	1,247,350
2022-04-19	39.360	40.120	38.900	39.340	12.388	232,502
2022-04-14	38.130	38.740	37.780	38.290	12.057	567,526
2022-04-13	37.900	39.340	37.360	38.540	12.136	250,614
2022-04-12	36.720	38.400	36.720	38.010	11.969	463,321
2022-04-11	36.940	37.620	36.540	37.350	11.761	254,760
2022-04-08	35.000	36.780	35.000	36.730	11.566	177,723
2022-04-07	34.010	34.660	33.900	34.520	10.870	129,758
2022-04-06	34.090	34.480	34.020	34.090	10.735	125,806
2022-04-05	33.180	34.240	33.180	33.740	10.625	178,812
2022-04-04	33.270	33.460	32.940	33.350	10.502	144,610
2022-04-01	31.830	33.115	31.540	32.670	10.288	353,485
2022-03-31	32.300	32.300	31.420	32.140	10.121	282,610
2022-03-30	31.890	32.410	31.500	32.410	10.206	421,404
2022-03-29	34.010	34.120	31.100	32.060	10.095	605,447
2022-03-28	33.940	34.640	33.680	33.900	10.675	103,076
2022-03-25	34.010	34.640	33.460	33.620	10.587	165,132
2022-03-24	32.900	33.740	32.380	33.210	10.458	242,362
2022-03-23	31.500	32.220	31.480	31.910	10.048	133,124
2022-03-22	31.010	31.600	30.860	31.220	9.831	281,472
2022-03-21	28.900	30.820	28.900	30.580	9.629	213,689
2022-03-18	28.710	28.940	28.280	28.690	9.034	176,125
2022-03-17	28.000	28.360	27.680	28.000	8.817	53,764
2022-03-16	28.700	28.700	27.540	27.540	8.672	152,828
2022-03-15	28.940	28.940	28.320	28.650	9.022	82,149
2022-03-14	28.610	29.200	28.120	28.610	9.009	241,285
2022-03-11	29.000	29.700	27.800	28.060	8.836	347,469
2022-03-10	27.460	28.960	26.940	28.710	9.041	349,073
2022-03-09	27.610	28.200	27.060	27.150	8.549	410,444
2022-03-08	28.160	28.160	26.750	27.170	8.556	259,210
2022-03-07	27.380	28.720	27.380	27.830	8.764	316,453
2022-03-04	26.500	26.800	26.000	26.350	8.297	602,844
2022-03-03	25.820	26.420	25.820	26.030	8.197	550,310
2022-03-02	25.220	26.040	25.220	25.450	8.014	384,358
2022-03-01	25.290	26.180	25.200	25.570	8.052	187,825
2022-02-28	25.060	25.600	25.060	25.180	7.929	157,602
2022-02-25	25.000	25.060	24.470	24.980	7.866	101,319
2022-02-24	23.740	24.800	23.740	24.710	7.781	243,090
2022-02-23	24.750	25.060	24.220	24.430	7.693	84,337
2022-02-22	23.890	25.000	23.580	24.980	7.866	143,373
2022-02-21	25.180	25.180	24.100	24.590	7.743	232,411
2022-02-18	25.390	25.720	25.200	25.510	8.033	102,227
2022-02-17	25.980	25.980	25.400	25.620	8.068	135,322
2022-02-16	25.900	26.140	25.460	25.640	8.074	148,497
2022-02-15	26.110	26.700	24.940	26.230	8.260	213,050
2022-02-14	24.880	25.700	24.880	24.880	7.835	192,100
2022-02-11	24.490	25.064	24.260	24.940	7.853	131,084
2022-02-10	25.100	25.140	24.590	24.590	7.743	95,398
2022-02-09	24.820	25.040	24.700	24.960	7.860	70,593
2022-02-08	25.340	25.340	24.300	24.470	7.705	399,369
2022-02-07	25.270	25.880	25.060	25.620	8.068	74,073
2022-02-04	25.210	25.420	24.600	24.980	7.866	120,741
2022-02-03	25.230	25.520	25.200	25.290	7.964	188,373
2022-02-02	25.280	25.720	25.280	25.470	8.020	98,693
2022-02-01	24.420	24.980	24.420	24.820	7.816	66,038
2022-01-31	24.880	24.880	24.180	24.320	7.658	84,006
2022-01-28	24.660	24.660	24.240	24.240	7.633	75,437
2022-01-27	24.430	25.020	24.080	24.770	7.800	43,897
2022-01-26	24.000	25.163	23.900	25.120	7.910	149,778
2022-01-25	23.360	23.900	23.120	23.540	7.413	53,444

← NewerPage 20 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.