OCI NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 7.703 | 7.800 | 7.630 | 7.675 | 5.435 | 149,683 |
| 2025-05-22 | 7.588 | 7.708 | 7.550 | 7.708 | 5.458 | 26,545 |
| 2025-05-21 | 7.550 | 7.640 | 7.550 | 7.573 | 5.362 | 8,161 |
| 2025-05-20 | 7.518 | 7.570 | 7.325 | 7.553 | 5.348 | 732,368 |
| 2025-05-19 | 7.575 | 7.575 | 7.460 | 7.538 | 5.337 | 24,570 |
| 2025-05-16 | 7.568 | 7.655 | 7.568 | 7.620 | 5.396 | 26,351 |
| 2025-05-15 | 7.578 | 7.690 | 7.405 | 7.655 | 5.421 | 58,538 |
| 2025-05-14 | 7.548 | 7.555 | 7.500 | 7.523 | 5.327 | 77,360 |
| 2025-05-13 | 7.370 | 7.550 | 7.370 | 7.508 | 5.316 | 312,956 |
| 2025-05-12 | 7.503 | 7.540 | 7.335 | 7.343 | 5.199 | 55,179 |
| 2025-05-09 | 7.455 | 7.515 | 7.285 | 7.368 | 5.217 | 69,864 |
| 2025-05-08 | 7.508 | 7.630 | 7.465 | 7.518 | 5.323 | 20,698 |
| 2025-05-07 | 7.490 | 7.610 | 7.430 | 7.558 | 5.352 | 192,160 |
| 2025-05-06 | 7.490 | 7.495 | 7.400 | 7.480 | 5.297 | 24,961 |
| 2025-05-02 | 7.388 | 7.485 | 7.345 | 7.405 | 5.244 | 51,351 |
| 2025-05-01 | 7.280 | 7.280 | 7.280 | 7.280 | 5.155 | 0 |
| 2025-04-30 | 7.490 | 7.555 | 7.145 | 7.280 | 5.155 | 96,723 |
| 2025-04-29 | 7.378 | 7.500 | 7.345 | 7.480 | 5.297 | 44,236 |
| 2025-04-28 | 7.148 | 7.370 | 7.120 | 7.328 | 5.189 | 91,077 |
| 2025-04-25 | 6.903 | 7.170 | 6.810 | 7.075 | 5.010 | 793,198 |
| 2025-04-24 | 6.763 | 6.945 | 6.735 | 6.928 | 4.905 | 52,697 |
| 2025-04-23 | 6.685 | 6.800 | 6.540 | 6.728 | 4.764 | 45,677 |
| 2025-04-22 | 6.670 | 6.735 | 6.550 | 6.620 | 4.688 | 30,378 |
| 2025-04-17 | 6.703 | 6.745 | 6.490 | 6.620 | 4.688 | 76,854 |
| 2025-04-16 | 6.400 | 6.600 | 6.310 | 6.538 | 4.629 | 62,967 |
| 2025-04-15 | 6.308 | 6.405 | 6.170 | 6.318 | 4.473 | 112,870 |
| 2025-04-14 | 10.605 | 10.690 | 10.340 | 10.520 | 4.486 | 22,889 |
| 2025-04-11 | 10.470 | 10.700 | 10.340 | 10.655 | 4.544 | 1,018,775 |
| 2025-04-10 | 10.550 | 10.740 | 10.240 | 10.295 | 4.390 | 15,255 |
| 2025-04-09 | 9.915 | 10.200 | 9.800 | 10.188 | 4.345 | 13,046 |
| 2025-04-08 | 10.050 | 10.300 | 9.950 | 10.285 | 4.386 | 1,707,563 |
| 2025-04-07 | 9.500 | 10.110 | 9.500 | 9.985 | 4.258 | 24,641 |
| 2025-04-04 | 10.455 | 10.555 | 9.996 | 10.046 | 4.284 | 33,088 |
| 2025-04-03 | 10.680 | 10.795 | 10.460 | 10.465 | 4.463 | 21,624 |
| 2025-04-02 | 10.600 | 10.790 | 10.600 | 10.718 | 4.571 | 19,637 |
| 2025-04-01 | 10.795 | 10.795 | 10.670 | 10.773 | 4.594 | 54,475 |
| 2025-03-31 | 10.600 | 10.840 | 10.400 | 10.840 | 4.623 | 29,567 |
| 2025-03-28 | 10.690 | 10.740 | 10.605 | 10.670 | 4.550 | 10,900 |
| 2025-03-27 | 10.860 | 10.860 | 10.660 | 10.660 | 4.546 | 36,035 |
| 2025-03-26 | 10.928 | 10.975 | 10.815 | 10.928 | 4.660 | 47,106 |
| 2025-03-25 | 10.913 | 11.005 | 10.895 | 10.928 | 4.660 | 1,696,046 |
| 2025-03-24 | 11.065 | 11.065 | 10.900 | 11.045 | 4.710 | 18,635 |
| 2025-03-21 | 10.903 | 11.015 | 10.860 | 10.908 | 4.652 | 47,740 |
| 2025-03-20 | 11.050 | 11.050 | 10.870 | 11.010 | 4.695 | 14,230 |
| 2025-03-19 | 10.993 | 11.045 | 10.880 | 11.000 | 4.691 | 36,326 |
| 2025-03-18 | 11.030 | 11.030 | 10.940 | 11.010 | 4.695 | 28,698 |
| 2025-03-17 | 11.103 | 11.270 | 10.970 | 11.090 | 4.729 | 35,545 |
| 2025-03-14 | 11.308 | 11.405 | 10.960 | 11.103 | 4.735 | 78,182 |
| 2025-03-13 | 11.480 | 11.480 | 11.215 | 11.285 | 4.813 | 16,434 |
| 2025-03-12 | 11.340 | 11.470 | 11.340 | 11.410 | 4.866 | 40,976 |
| 2025-03-11 | 11.230 | 11.500 | 11.225 | 11.420 | 4.870 | 54,782 |
| 2025-03-10 | 11.303 | 11.580 | 11.250 | 11.393 | 4.858 | 43,641 |
| 2025-03-07 | 11.050 | 11.220 | 10.960 | 11.070 | 4.721 | 42,537 |
| 2025-03-06 | 11.085 | 11.295 | 11.045 | 11.158 | 4.758 | 26,950 |
| 2025-03-05 | 11.010 | 11.400 | 11.000 | 11.183 | 4.769 | 42,286 |
| 2025-03-04 | 11.178 | 11.180 | 10.940 | 10.963 | 4.675 | 31,171 |
| 2025-03-03 | 11.158 | 11.295 | 11.125 | 11.153 | 4.756 | 39,132 |
| 2025-02-28 | 11.085 | 11.170 | 11.045 | 11.108 | 4.737 | 31,587 |
| 2025-02-27 | 11.245 | 11.245 | 11.120 | 11.200 | 4.776 | 18,615 |
| 2025-02-26 | 11.160 | 11.305 | 11.160 | 11.220 | 4.785 | 15,742 |
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.