OCI NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 3.673 | 3.698 | 3.550 | 3.677 | 3.677 | 65,348 |
| 2026-05-05 | 3.620 | 3.690 | 3.610 | 3.666 | 3.666 | 41,475 |
| 2026-05-01 | 3.597 | 3.597 | 3.597 | 3.597 | 3.597 | 0 |
| 2026-04-30 | 3.649 | 3.670 | 3.588 | 3.597 | 3.597 | 26,146 |
| 2026-04-29 | 3.624 | 3.692 | 3.570 | 3.638 | 3.638 | 4,297 |
| 2026-04-28 | 3.561 | 3.686 | 3.560 | 3.641 | 3.641 | 34,036 |
| 2026-04-27 | 3.662 | 3.662 | 3.532 | 3.552 | 3.552 | 24,392 |
| 2026-04-24 | 3.680 | 3.690 | 3.612 | 3.657 | 3.657 | 17,260 |
| 2026-04-23 | 3.630 | 3.660 | 3.602 | 3.632 | 3.632 | 19,102 |
| 2026-04-22 | 3.641 | 3.678 | 3.608 | 3.669 | 3.669 | 9,015 |
| 2026-04-21 | 3.600 | 3.648 | 3.550 | 3.625 | 3.625 | 15,121 |
| 2026-04-20 | 3.584 | 3.584 | 3.524 | 3.569 | 3.569 | 15,191 |
| 2026-04-17 | 3.706 | 3.706 | 3.544 | 3.585 | 3.585 | 17,822 |
| 2026-04-16 | 3.690 | 3.718 | 3.640 | 3.665 | 3.665 | 149,585 |
| 2026-04-15 | 3.690 | 3.696 | 3.632 | 3.632 | 3.632 | 5,897 |
| 2026-04-14 | 3.734 | 3.734 | 3.634 | 3.668 | 3.668 | 28,189 |
| 2026-04-13 | 3.647 | 3.710 | 3.602 | 3.694 | 3.694 | 124,991 |
| 2026-04-10 | 3.530 | 3.648 | 3.462 | 3.606 | 3.606 | 29,850 |
| 2026-04-09 | 3.478 | 3.542 | 3.446 | 3.513 | 3.513 | 17,189 |
| 2026-04-08 | 3.530 | 3.546 | 3.406 | 3.495 | 3.495 | 223,123 |
| 2026-04-07 | 3.401 | 3.548 | 3.400 | 3.504 | 3.504 | 39,251 |
| 2026-04-02 | 3.450 | 3.450 | 3.312 | 3.357 | 3.357 | 43,923 |
| 2026-04-01 | 3.468 | 3.500 | 3.400 | 3.456 | 3.456 | 20,176 |
| 2026-03-31 | 3.450 | 3.546 | 3.410 | 3.498 | 3.498 | 58,133 |
| 2026-03-30 | 3.448 | 3.496 | 3.340 | 3.411 | 3.411 | 18,018 |
| 2026-03-27 | 3.327 | 3.414 | 3.280 | 3.388 | 3.388 | 49,047 |
| 2026-03-26 | 3.292 | 3.422 | 3.292 | 3.292 | 3.292 | 70,852 |
| 2026-03-25 | 3.200 | 3.294 | 3.200 | 3.255 | 3.255 | 17,384 |
| 2026-03-24 | 3.200 | 3.228 | 3.128 | 3.175 | 3.175 | 62,856 |
| 2026-03-23 | 3.058 | 3.230 | 3.014 | 3.155 | 3.155 | 73,370 |
| 2026-03-20 | 3.111 | 3.148 | 3.074 | 3.115 | 3.115 | 17,384 |
| 2026-03-19 | 3.302 | 3.372 | 3.006 | 3.060 | 3.060 | 111,449 |
| 2026-03-18 | 3.540 | 3.540 | 3.318 | 3.331 | 3.331 | 50,101 |
| 2026-03-17 | 3.444 | 3.518 | 3.350 | 3.494 | 3.494 | 68,379 |
| 2026-03-16 | 3.700 | 3.712 | 3.362 | 3.538 | 3.538 | 311,083 |
| 2026-03-13 | 3.721 | 3.876 | 3.692 | 3.788 | 3.788 | 88,667 |
| 2026-03-12 | 3.085 | 4.500 | 3.085 | 3.085 | 3.085 | 21,821 |
| 2026-03-11 | 3.085 | 3.688 | 3.085 | 3.085 | 3.085 | 32,584 |
| 2026-03-10 | 3.692 | 3.730 | 3.612 | 3.652 | 3.652 | 101,304 |
| 2026-03-09 | 3.582 | 3.686 | 3.570 | 3.641 | 3.641 | 83,541 |
| 2026-03-06 | 3.085 | 3.630 | 3.085 | 3.085 | 3.085 | 30,775 |
| 2026-03-05 | 3.085 | 3.660 | 3.085 | 3.085 | 3.085 | 28,466 |
| 2026-03-04 | 3.085 | 3.608 | 3.085 | 3.085 | 3.085 | 16,072 |
| 2026-03-03 | 3.578 | 3.588 | 3.448 | 3.498 | 3.498 | 196,107 |
| 2026-03-02 | 3.598 | 3.600 | 3.502 | 3.564 | 3.564 | 145,276 |
| 2026-02-27 | 3.085 | 3.620 | 3.085 | 3.085 | 3.085 | 48,438 |
| 2026-02-26 | 3.085 | 3.620 | 3.085 | 3.085 | 3.085 | 18,706 |
| 2026-02-25 | 3.085 | 3.600 | 3.085 | 3.085 | 3.085 | 48,543 |
| 2026-02-24 | 3.594 | 3.600 | 3.510 | 3.516 | 3.516 | 49,023 |
| 2026-02-23 | 3.500 | 3.566 | 3.470 | 3.521 | 3.521 | 7,390 |
| 2026-02-20 | 3.085 | 3.562 | 3.085 | 3.085 | 3.085 | 279,586 |
| 2026-02-19 | 3.085 | 3.590 | 3.085 | 3.085 | 3.085 | 672,309 |
| 2026-02-18 | 3.085 | 3.652 | 3.085 | 3.085 | 3.085 | 264,155 |
| 2026-02-17 | 3.650 | 3.680 | 3.582 | 3.646 | 3.646 | 121,477 |
| 2026-02-16 | 3.610 | 3.648 | 3.520 | 3.641 | 3.641 | 168,910 |
| 2026-02-13 | 3.085 | 3.608 | 3.085 | 3.085 | 3.085 | 152,616 |
| 2026-02-12 | 3.085 | 3.752 | 3.085 | 3.085 | 3.085 | 64,047 |
| 2026-02-11 | 3.085 | 3.846 | 3.085 | 3.085 | 3.085 | 42,875 |
| 2026-02-10 | 3.850 | 3.852 | 3.794 | 3.813 | 3.813 | 32,286 |
| 2026-02-09 | 3.692 | 3.816 | 3.672 | 3.760 | 3.760 | 90,631 |
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.