OCI NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 3.218 | 3.338 | 3.212 | 3.307 | 3.307 | 39,975 |
| 2025-11-10 | 3.251 | 3.296 | 3.224 | 3.238 | 3.238 | 57,181 |
| 2025-11-07 | 3.259 | 3.270 | 3.181 | 3.234 | 3.234 | 45,003 |
| 2025-11-06 | 3.360 | 3.360 | 3.272 | 3.300 | 3.300 | 48,212 |
| 2025-11-05 | 3.401 | 3.464 | 3.358 | 3.384 | 3.384 | 21,882 |
| 2025-11-04 | 3.415 | 3.430 | 3.349 | 3.371 | 3.371 | 1,191,241 |
| 2025-11-03 | 3.415 | 3.438 | 3.394 | 3.429 | 3.429 | 23,169 |
| 2025-10-31 | 3.429 | 3.450 | 3.356 | 3.384 | 3.384 | 43,064 |
| 2025-10-30 | 3.464 | 3.490 | 3.446 | 3.489 | 3.489 | 44,988 |
| 2025-10-29 | 3.489 | 3.528 | 3.458 | 3.513 | 3.513 | 58,090 |
| 2025-10-28 | 3.481 | 3.506 | 3.440 | 3.469 | 3.469 | 76,119 |
| 2025-10-27 | 3.550 | 3.554 | 3.494 | 3.508 | 3.508 | 48,758 |
| 2025-10-24 | 3.530 | 3.550 | 3.494 | 3.522 | 3.522 | 41,707 |
| 2025-10-23 | 3.429 | 3.502 | 3.404 | 3.460 | 3.460 | 76,007 |
| 2025-10-22 | 3.394 | 3.410 | 3.358 | 3.390 | 3.390 | 38,126 |
| 2025-10-21 | 3.458 | 3.470 | 3.390 | 3.418 | 3.418 | 36,749 |
| 2025-10-20 | 3.466 | 3.468 | 3.380 | 3.434 | 3.434 | 139,215 |
| 2025-10-17 | 3.520 | 3.580 | 3.452 | 3.522 | 3.522 | 68,910 |
| 2025-10-16 | 3.589 | 3.630 | 3.550 | 3.577 | 3.577 | 43,799 |
| 2025-10-15 | 3.600 | 3.656 | 3.600 | 3.610 | 3.610 | 68,149 |
| 2025-10-14 | 3.602 | 3.672 | 3.600 | 3.640 | 3.640 | 80,286 |
| 2025-10-13 | 3.602 | 3.662 | 3.590 | 3.617 | 3.617 | 94,078 |
| 2025-10-10 | 3.700 | 3.714 | 3.598 | 3.649 | 3.649 | 32,593 |
| 2025-10-09 | 3.749 | 3.762 | 3.690 | 3.704 | 3.704 | 70,078 |
| 2025-10-08 | 3.801 | 3.811 | 3.720 | 3.786 | 3.786 | 57,429 |
| 2025-10-07 | 3.829 | 3.886 | 3.816 | 3.861 | 3.861 | 52,585 |
| 2025-10-06 | 3.890 | 3.890 | 3.822 | 3.866 | 3.866 | 47,793 |
| 2025-10-03 | 3.883 | 3.906 | 3.866 | 3.885 | 3.885 | 31,622 |
| 2025-10-02 | 3.940 | 3.988 | 3.888 | 3.922 | 3.922 | 98,768 |
| 2025-10-01 | 3.918 | 4.020 | 3.918 | 3.983 | 3.983 | 106,714 |
| 2025-09-30 | 3.940 | 3.964 | 3.898 | 3.916 | 3.916 | 74,230 |
| 2025-09-29 | 4.000 | 4.048 | 3.950 | 3.998 | 3.998 | 74,658 |
| 2025-09-26 | 4.064 | 4.064 | 3.960 | 4.006 | 4.006 | 144,027 |
| 2025-09-25 | 4.100 | 4.338 | 3.880 | 4.108 | 4.108 | 112,598 |
| 2025-09-24 | 4.276 | 4.338 | 4.250 | 4.317 | 4.317 | 82,110 |
| 2025-09-23 | 4.100 | 4.372 | 4.094 | 4.318 | 4.318 | 136,713 |
| 2025-09-22 | 4.746 | 4.746 | 3.920 | 4.204 | 4.204 | 375,215 |
| 2025-09-19 | 4.830 | 4.848 | 4.800 | 4.816 | 4.816 | 53,874 |
| 2025-09-18 | 4.779 | 4.830 | 4.762 | 4.775 | 4.775 | 31,794 |
| 2025-09-17 | 4.944 | 4.944 | 4.780 | 4.841 | 4.841 | 124,899 |
| 2025-09-16 | 4.948 | 4.962 | 4.906 | 4.925 | 4.925 | 14,753 |
| 2025-09-15 | 4.904 | 4.972 | 4.858 | 4.933 | 4.933 | 25,530 |
| 2025-09-12 | 4.879 | 4.910 | 4.858 | 4.894 | 4.894 | 91,681 |
| 2025-09-11 | 4.867 | 4.890 | 4.814 | 4.873 | 4.873 | 169,283 |
| 2025-09-10 | 4.919 | 4.948 | 4.818 | 4.890 | 4.890 | 19,402 |
| 2025-09-09 | 4.758 | 4.858 | 4.744 | 4.824 | 4.824 | 211,649 |
| 2025-09-08 | 4.795 | 4.830 | 4.748 | 4.765 | 4.765 | 13,062 |
| 2025-09-05 | 4.769 | 4.792 | 4.748 | 4.761 | 4.761 | 27,960 |
| 2025-09-04 | 4.761 | 4.816 | 4.748 | 4.808 | 4.808 | 15,708 |
| 2025-09-03 | 4.789 | 4.878 | 4.760 | 4.822 | 4.822 | 49,001 |
| 2025-09-02 | 4.800 | 4.864 | 4.744 | 4.776 | 4.776 | 65,388 |
| 2025-09-01 | 4.899 | 4.938 | 4.792 | 4.823 | 4.823 | 42,526 |
| 2025-08-29 | 4.938 | 5.055 | 4.902 | 4.948 | 4.948 | 37,821 |
| 2025-08-28 | 5.001 | 5.020 | 4.908 | 4.909 | 4.909 | 59,684 |
| 2025-08-27 | 5.017 | 5.030 | 4.960 | 5.001 | 5.001 | 31,331 |
| 2025-08-26 | 5.001 | 5.055 | 4.900 | 4.982 | 4.982 | 569,430 |
| 2025-08-22 | 4.904 | 5.045 | 4.888 | 4.982 | 4.982 | 46,827 |
| 2025-08-21 | 5.020 | 5.020 | 4.890 | 4.929 | 4.929 | 89,268 |
| 2025-08-20 | 5.025 | 5.040 | 4.942 | 5.020 | 5.020 | 34,316 |
| 2025-08-19 | 5.084 | 5.190 | 5.005 | 5.063 | 5.063 | 67,978 |
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.