OCI NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 5.001 | 5.110 | 4.856 | 5.010 | 5.010 | 166,548 |
| 2025-08-15 | 7.610 | 7.685 | 7.545 | 7.578 | 5.366 | 62,326 |
| 2025-08-14 | 7.558 | 7.605 | 7.410 | 7.593 | 5.376 | 60,371 |
| 2025-08-13 | 7.450 | 7.550 | 7.425 | 7.533 | 5.334 | 34,945 |
| 2025-08-12 | 7.570 | 7.570 | 7.428 | 7.518 | 5.323 | 28,673 |
| 2025-08-11 | 7.490 | 7.600 | 7.380 | 7.503 | 5.313 | 51,160 |
| 2025-08-08 | 7.490 | 7.490 | 7.405 | 7.460 | 5.283 | 26,838 |
| 2025-08-07 | 7.578 | 7.595 | 7.390 | 7.533 | 5.334 | 29,365 |
| 2025-08-06 | 7.578 | 7.600 | 7.455 | 7.553 | 5.348 | 56,966 |
| 2025-08-05 | 7.495 | 7.565 | 7.435 | 7.465 | 5.286 | 217,561 |
| 2025-08-04 | 7.303 | 7.503 | 7.205 | 7.503 | 5.313 | 185,644 |
| 2025-08-01 | 7.328 | 7.330 | 7.230 | 7.308 | 5.175 | 29,337 |
| 2025-07-31 | 7.270 | 7.355 | 7.235 | 7.318 | 5.182 | 11,886 |
| 2025-07-30 | 7.388 | 7.495 | 7.255 | 7.338 | 5.196 | 23,087 |
| 2025-07-29 | 7.558 | 7.560 | 7.325 | 7.388 | 5.231 | 24,249 |
| 2025-07-28 | 7.600 | 7.625 | 7.470 | 7.495 | 5.307 | 12,752 |
| 2025-07-25 | 7.560 | 7.560 | 7.500 | 7.543 | 5.341 | 9,636 |
| 2025-07-24 | 7.563 | 7.625 | 7.420 | 7.568 | 5.359 | 159,374 |
| 2025-07-23 | 7.460 | 7.585 | 7.435 | 7.548 | 5.344 | 253,382 |
| 2025-07-22 | 7.358 | 7.425 | 7.330 | 7.358 | 5.210 | 145,353 |
| 2025-07-21 | 7.465 | 7.465 | 7.325 | 7.388 | 5.231 | 12,727 |
| 2025-07-18 | 7.358 | 7.485 | 7.320 | 7.440 | 5.268 | 69,081 |
| 2025-07-17 | 7.338 | 7.370 | 7.320 | 7.358 | 5.210 | 10,740 |
| 2025-07-16 | 7.400 | 7.420 | 7.345 | 7.388 | 5.231 | 12,762 |
| 2025-07-15 | 7.420 | 7.445 | 7.380 | 7.405 | 5.244 | 10,879 |
| 2025-07-14 | 7.430 | 7.485 | 7.370 | 7.425 | 5.258 | 30,082 |
| 2025-07-11 | 7.550 | 7.550 | 7.440 | 7.538 | 5.337 | 31,507 |
| 2025-07-10 | 7.558 | 7.660 | 7.540 | 7.610 | 5.389 | 34,334 |
| 2025-07-09 | 7.600 | 7.615 | 7.550 | 7.588 | 5.373 | 734,543 |
| 2025-07-08 | 7.503 | 7.595 | 7.375 | 7.523 | 5.327 | 11,106 |
| 2025-07-07 | 7.545 | 7.545 | 7.495 | 7.538 | 5.337 | 16,897 |
| 2025-07-04 | 7.600 | 7.605 | 7.550 | 7.600 | 5.382 | 45,463 |
| 2025-07-03 | 7.555 | 7.655 | 7.555 | 7.583 | 5.369 | 24,992 |
| 2025-07-02 | 7.595 | 7.595 | 7.380 | 7.528 | 5.330 | 92,192 |
| 2025-07-01 | 7.783 | 7.785 | 7.640 | 7.773 | 5.504 | 15,262 |
| 2025-06-30 | 7.748 | 7.780 | 7.670 | 7.713 | 5.461 | 88,551 |
| 2025-06-27 | 7.503 | 7.674 | 7.418 | 7.593 | 5.376 | 371,267 |
| 2025-06-26 | 7.543 | 7.545 | 7.465 | 7.518 | 5.323 | 17,860 |
| 2025-06-25 | 7.600 | 7.665 | 7.460 | 7.538 | 5.337 | 36,995 |
| 2025-06-24 | 7.578 | 7.595 | 7.508 | 7.553 | 5.348 | 12,943 |
| 2025-06-23 | 7.675 | 7.740 | 7.590 | 7.635 | 5.406 | 13,422 |
| 2025-06-20 | 7.758 | 7.790 | 7.625 | 7.713 | 5.461 | 32,462 |
| 2025-06-19 | 7.728 | 7.815 | 7.710 | 7.733 | 5.475 | 57,144 |
| 2025-06-18 | 7.880 | 7.895 | 7.770 | 7.865 | 5.569 | 9,811 |
| 2025-06-17 | 8.000 | 8.000 | 7.860 | 7.875 | 5.576 | 82,242 |
| 2025-06-16 | 7.850 | 8.030 | 7.780 | 8.015 | 5.676 | 156,179 |
| 2025-06-13 | 7.788 | 7.828 | 7.650 | 7.825 | 5.541 | 36,763 |
| 2025-06-12 | 7.523 | 7.910 | 7.515 | 7.845 | 5.555 | 104,590 |
| 2025-06-11 | 7.548 | 7.595 | 7.520 | 7.528 | 5.330 | 15,012 |
| 2025-06-10 | 7.475 | 7.515 | 7.399 | 7.485 | 5.300 | 23,181 |
| 2025-06-09 | 7.503 | 7.535 | 7.470 | 7.518 | 5.323 | 36,977 |
| 2025-06-06 | 7.548 | 7.580 | 7.345 | 7.523 | 5.327 | 67,066 |
| 2025-06-05 | 7.748 | 7.803 | 7.655 | 7.670 | 5.431 | 20,502 |
| 2025-06-04 | 7.695 | 7.765 | 7.695 | 7.713 | 5.461 | 19,019 |
| 2025-06-03 | 7.640 | 7.735 | 7.620 | 7.625 | 5.399 | 30,707 |
| 2025-06-02 | 7.665 | 7.725 | 7.625 | 7.703 | 5.454 | 26,676 |
| 2025-05-30 | 7.703 | 7.760 | 7.640 | 7.733 | 5.475 | 12,953 |
| 2025-05-29 | 7.890 | 7.890 | 7.710 | 7.743 | 5.483 | 24,010 |
| 2025-05-28 | 7.718 | 7.885 | 7.600 | 7.885 | 5.583 | 283,404 |
| 2025-05-27 | 7.680 | 7.790 | 7.675 | 7.788 | 5.514 | 69,274 |
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.