OCI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	23.340	24.220	22.800	23.170	7.296	88,452
2022-01-21	24.160	24.160	23.360	23.670	7.454	132,893
2022-01-20	24.780	24.780	24.060	24.650	7.762	146,645
2022-01-19	25.100	25.340	24.660	24.860	7.828	72,816
2022-01-18	24.800	25.000	24.440	24.800	7.809	69,561
2022-01-17	24.640	24.960	24.640	24.730	7.787	11,508
2022-01-14	24.920	25.160	24.700	24.860	7.828	45,406
2022-01-13	24.960	25.040	24.540	24.590	7.743	240,844
2022-01-12	24.000	24.580	24.000	24.450	7.699	393,098
2022-01-11	23.960	23.960	23.300	23.610	7.435	40,211
2022-01-10	24.140	24.140	23.620	23.630	7.441	43,627
2022-01-07	23.850	24.160	23.520	23.970	7.548	59,293
2022-01-06	24.300	24.300	23.500	23.690	7.460	80,474
2022-01-05	24.060	24.700	24.060	24.550	7.731	75,069
2022-01-04	23.760	24.100	23.760	23.870	7.517	37,384
2021-12-31	23.420	23.420	22.960	22.970	7.233	67,471
2021-12-30	23.480	23.860	23.420	23.610	7.435	73,820
2021-12-29	23.690	23.920	23.420	23.730	7.472	181,853
2021-12-24	23.520	23.520	23.320	23.520	7.406	2,021
2021-12-23	23.690	23.720	23.420	23.420	7.375	31,845
2021-12-22	23.480	23.500	23.100	23.480	7.394	91,089
2021-12-21	22.990	23.280	22.940	23.200	7.306	63,213
2021-12-20	22.620	22.920	22.620	22.810	7.183	129,309
2021-12-17	23.560	23.560	23.170	23.170	7.296	90,696
2021-12-16	23.400	23.800	23.400	23.520	7.406	174,560
2021-12-15	23.380	23.380	23.040	23.170	7.296	149,851
2021-12-14	23.260	23.600	23.177	23.340	7.350	63,495
2021-12-13	23.820	23.820	23.140	23.240	7.318	106,727
2021-12-10	23.670	24.160	23.600	23.830	7.504	85,381
2021-12-09	23.770	23.800	23.320	23.360	7.356	81,634
2021-12-08	24.480	24.480	23.740	23.930	7.535	261,707
2021-12-07	24.410	24.480	23.940	24.140	7.602	90,490
2021-12-06	23.600	23.600	23.220	23.460	7.387	65,431
2021-12-03	23.610	23.610	23.610	23.610	7.435	52,634
2021-12-02	24.020	24.040	23.460	23.890	7.523	50,173
2021-12-01	24.200	24.520	24.080	24.220	7.627	61,045
2021-11-30	24.040	24.300	24.040	24.060	7.576	134,497
2021-11-29	23.980	24.420	23.980	24.160	7.608	97,277
2021-11-26	24.200	24.320	23.660	24.200	7.620	114,096
2021-11-25	25.000	25.200	24.880	24.880	7.835	40,643
2021-11-24	25.320	25.320	24.700	24.860	7.828	100,869
2021-11-23	25.520	25.520	25.000	25.390	7.995	271,890
2021-11-22	25.390	25.820	25.180	25.510	8.033	42,296
2021-11-19	25.860	26.260	25.100	25.430	8.008	64,054
2021-11-18	26.230	26.520	25.720	25.940	8.168	59,927
2021-11-17	26.010	26.540	25.900	26.210	8.253	678,971
2021-11-16	25.490	26.040	25.440	25.920	8.162	493,079
2021-11-15	25.210	25.680	24.920	25.040	7.885	352,229
2021-11-12	25.000	25.060	24.512	25.060	7.891	35,594
2021-11-11	24.450	24.800	24.440	24.570	7.737	370,856
2021-11-10	24.630	25.040	23.980	24.360	7.671	381,724
2021-11-09	24.430	24.880	23.660	24.320	7.658	686,765
2021-11-08	25.040	25.040	23.900	24.300	7.652	704,614
2021-11-05	24.140	24.260	23.900	24.020	7.564	59,072
2021-11-04	24.000	24.440	23.980	24.120	7.595	184,783
2021-11-03	23.400	24.020	23.200	23.950	7.542	128,129
2021-11-02	24.360	24.480	23.460	23.460	7.387	74,902
2021-11-01	24.640	24.640	24.140	24.300	7.652	97,494
2021-10-29	24.140	24.720	24.120	24.650	7.762	152,491
2021-10-28	24.860	25.180	23.780	24.000	7.557	305,130

← NewerPage 21 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.