OCI NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3.085 | 3.662 | 3.085 | 3.085 | 3.085 | 267,033 |
| 2026-02-05 | 3.085 | 3.570 | 3.085 | 3.085 | 3.085 | 334,486 |
| 2026-02-04 | 3.085 | 3.550 | 3.085 | 3.085 | 3.085 | 63,640 |
| 2026-02-03 | 3.454 | 3.478 | 3.402 | 3.447 | 3.447 | 329,700 |
| 2026-02-02 | 3.334 | 3.428 | 3.330 | 3.406 | 3.406 | 48,246 |
| 2026-01-30 | 3.085 | 3.396 | 3.085 | 3.085 | 3.085 | 442,959 |
| 2026-01-29 | 3.085 | 3.396 | 3.085 | 3.085 | 3.085 | 58,050 |
| 2026-01-28 | 3.085 | 3.510 | 3.085 | 3.085 | 3.085 | 318,074 |
| 2026-01-27 | 3.500 | 3.548 | 3.458 | 3.490 | 3.490 | 325,256 |
| 2026-01-26 | 3.430 | 3.530 | 3.430 | 3.492 | 3.492 | 457,562 |
| 2026-01-23 | 3.085 | 3.550 | 3.085 | 3.085 | 3.085 | 62,139 |
| 2026-01-22 | 3.085 | 3.566 | 3.085 | 3.085 | 3.085 | 1,450,381 |
| 2026-01-21 | 3.085 | 3.460 | 3.085 | 3.085 | 3.085 | 315,717 |
| 2026-01-20 | 3.648 | 3.652 | 3.308 | 3.353 | 3.353 | 1,690,221 |
| 2026-01-19 | 3.070 | 3.122 | 3.022 | 3.088 | 3.088 | 97,436 |
| 2026-01-16 | 3.085 | 3.100 | 3.020 | 3.085 | 3.085 | 288,220 |
| 2026-01-15 | 3.085 | 3.206 | 3.073 | 3.085 | 3.085 | 1,290,710 |
| 2026-01-14 | 3.085 | 3.208 | 3.085 | 3.085 | 3.085 | 757,781 |
| 2026-01-13 | 3.154 | 3.250 | 3.142 | 3.210 | 3.210 | 1,124,964 |
| 2026-01-12 | 3.074 | 3.160 | 3.070 | 3.149 | 3.149 | 1,357,023 |
| 2026-01-09 | 3.085 | 3.085 | 3.026 | 3.085 | 3.085 | 21,406 |
| 2026-01-08 | 3.085 | 3.085 | 2.980 | 3.085 | 3.085 | 122,432 |
| 2026-01-07 | 3.085 | 3.085 | 3.018 | 3.085 | 3.085 | 91,992 |
| 2026-01-06 | 3.130 | 3.132 | 3.050 | 3.093 | 3.093 | 62,247 |
| 2026-01-05 | 3.081 | 3.196 | 3.058 | 3.106 | 3.106 | 137,207 |
| 2026-01-02 | 3.020 | 3.082 | 3.020 | 3.072 | 3.072 | 51,668 |
| 2025-12-31 | 3.040 | 3.050 | 3.020 | 3.029 | 3.029 | 25,326 |
| 2025-12-30 | 3.001 | 3.054 | 2.984 | 3.015 | 3.015 | 100,671 |
| 2025-12-29 | 3.001 | 3.092 | 2.984 | 3.027 | 3.027 | 81,933 |
| 2025-12-24 | 3.045 | 3.045 | 3.012 | 3.042 | 3.042 | 105,754 |
| 2025-12-23 | 3.081 | 3.098 | 3.010 | 3.025 | 3.025 | 286,883 |
| 2025-12-22 | 2.954 | 3.086 | 2.954 | 3.062 | 3.062 | 314,252 |
| 2025-12-19 | 2.908 | 2.998 | 2.900 | 2.947 | 2.947 | 58,386 |
| 2025-12-18 | 3.000 | 3.000 | 2.950 | 2.982 | 2.982 | 37,044 |
| 2025-12-17 | 2.942 | 3.102 | 2.942 | 2.994 | 2.994 | 335,855 |
| 2025-12-16 | 2.882 | 2.954 | 2.862 | 2.901 | 2.901 | 907,181 |
| 2025-12-15 | 2.980 | 3.042 | 2.890 | 2.936 | 2.936 | 210,821 |
| 2025-12-12 | 2.900 | 2.940 | 2.852 | 2.931 | 2.931 | 67,402 |
| 2025-12-11 | 2.681 | 2.988 | 2.670 | 2.894 | 2.894 | 399,898 |
| 2025-12-10 | 2.701 | 2.730 | 2.554 | 2.656 | 2.656 | 530,001 |
| 2025-12-09 | 3.253 | 3.260 | 2.720 | 2.861 | 2.861 | 642,367 |
| 2025-12-08 | 3.401 | 3.406 | 3.348 | 3.370 | 3.370 | 34,241 |
| 2025-12-05 | 3.419 | 3.494 | 3.410 | 3.423 | 3.423 | 72,460 |
| 2025-12-04 | 3.312 | 3.416 | 3.312 | 3.388 | 3.388 | 95,386 |
| 2025-12-03 | 3.353 | 3.400 | 3.280 | 3.296 | 3.296 | 129,253 |
| 2025-12-02 | 3.401 | 3.420 | 3.364 | 3.389 | 3.389 | 53,497 |
| 2025-12-01 | 3.380 | 3.426 | 3.372 | 3.407 | 3.407 | 78,228 |
| 2025-11-28 | 3.400 | 3.400 | 3.338 | 3.366 | 3.366 | 58,405 |
| 2025-11-27 | 3.478 | 3.482 | 3.356 | 3.366 | 3.366 | 165,846 |
| 2025-11-26 | 3.494 | 3.494 | 3.444 | 3.491 | 3.491 | 56,370 |
| 2025-11-25 | 3.515 | 3.524 | 3.414 | 3.512 | 3.512 | 63,557 |
| 2025-11-24 | 3.450 | 3.652 | 3.386 | 3.528 | 3.528 | 266,362 |
| 2025-11-21 | 3.339 | 3.360 | 3.310 | 3.318 | 3.318 | 37,463 |
| 2025-11-20 | 3.360 | 3.364 | 3.306 | 3.306 | 3.306 | 43,298 |
| 2025-11-19 | 3.380 | 3.430 | 3.350 | 3.390 | 3.390 | 42,194 |
| 2025-11-18 | 3.386 | 3.406 | 3.366 | 3.385 | 3.385 | 109,719 |
| 2025-11-17 | 3.499 | 3.500 | 3.402 | 3.462 | 3.462 | 58,293 |
| 2025-11-14 | 3.503 | 3.526 | 3.462 | 3.493 | 3.493 | 54,511 |
| 2025-11-13 | 3.394 | 3.526 | 3.394 | 3.503 | 3.503 | 227,575 |
| 2025-11-12 | 3.360 | 3.380 | 3.294 | 3.325 | 3.325 | 25,878 |
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.