OCI NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	11.113	11.305	11.055	11.193	4.773	11,092
2025-02-24	11.130	11.335	11.130	11.183	4.769	18,241
2025-02-21	10.975	11.165	10.975	11.158	4.758	31,315
2025-02-20	10.953	11.005	10.900	10.988	4.686	21,066
2025-02-19	11.060	11.220	10.800	10.855	4.629	12,763
2025-02-18	10.923	11.050	10.820	10.923	4.658	14,419
2025-02-17	11.030	11.100	10.960	11.030	4.704	7,863
2025-02-14	11.000	11.140	10.900	11.085	4.727	20,631
2025-02-13	10.978	10.980	10.825	10.968	4.677	9,293
2025-02-12	10.875	11.025	10.715	10.963	4.675	6,543
2025-02-11	10.993	11.070	10.910	11.020	4.700	36,801
2025-02-10	10.850	11.050	10.845	11.020	4.700	8,488
2025-02-07	10.800	10.890	10.710	10.783	4.598	17,468
2025-02-06	10.950	10.950	10.795	10.875	4.638	5,191
2025-02-05	10.903	10.975	10.625	10.810	4.610	28,769
2025-02-04	10.918	10.980	10.840	10.875	4.638	11,884
2025-02-03	10.963	11.085	10.890	10.903	4.649	23,755
2025-01-31	11.368	11.420	11.235	11.338	4.835	13,770
2025-01-30	11.060	11.393	11.060	11.393	4.858	11,834
2025-01-29	11.118	11.210	10.985	11.138	4.750	9,626
2025-01-28	10.995	11.240	10.995	11.168	4.763	28,377
2025-01-27	11.000	11.210	10.805	11.085	4.727	11,849
2025-01-24	11.400	11.405	11.010	11.020	4.700	70,454
2025-01-23	11.460	11.500	11.380	11.480	4.896	8,484
2025-01-22	11.470	11.625	11.340	11.625	4.958	12,465
2025-01-21	11.533	11.720	11.475	11.563	4.931	8,655
2025-01-20	11.640	11.640	11.445	11.513	4.910	6,853
2025-01-17	11.503	11.670	11.270	11.490	4.900	13,413
2025-01-16	11.650	11.835	11.450	11.465	4.889	30,231
2025-01-15	11.593	11.670	11.525	11.600	4.947	27,499
2025-01-14	11.445	11.660	11.445	11.655	4.970	568,996
2025-01-13	11.420	11.640	11.345	11.450	4.883	34,294
2025-01-10	11.255	11.505	11.255	11.435	4.877	30,250
2025-01-09	11.118	11.300	11.100	11.153	4.756	10,732
2025-01-08	11.430	11.535	11.165	11.308	4.822	37,061
2025-01-07	11.430	11.650	11.430	11.620	4.955	34,413
2025-01-06	11.195	11.525	11.195	11.445	4.881	22,804
2025-01-03	11.103	11.160	11.040	11.065	4.719	54,359
2025-01-02	10.850	11.125	10.620	11.005	4.693	39,813
2024-12-31	10.830	10.875	10.743	10.743	4.581	5,047
2024-12-30	10.835	10.835	10.605	10.793	4.603	49,860
2024-12-27	10.903	10.935	10.820	10.860	4.631	70,318
2024-12-24	10.855	11.000	10.855	10.923	4.658	9,199
2024-12-23	10.703	11.065	10.655	10.993	4.688	61,514
2024-12-20	10.563	10.705	10.415	10.675	4.552	272,324
2024-12-19	10.600	10.690	10.555	10.568	4.507	20,605
2024-12-18	10.650	10.745	10.590	10.630	4.533	41,660
2024-12-17	10.675	10.805	10.650	10.665	4.548	1,222,211
2024-12-16	10.985	10.985	10.700	10.805	4.608	34,350
2024-12-13	11.025	11.060	10.960	11.035	4.706	24,751
2024-12-12	11.080	11.165	11.010	11.118	4.741	20,563
2024-12-11	11.123	11.265	11.105	11.168	4.763	23,275
2024-12-10	11.143	11.210	11.070	11.103	4.735	8,248
2024-12-09	11.168	11.200	10.985	11.143	4.752	36,243
2024-12-06	11.225	11.225	11.075	11.138	4.750	30,979
2024-12-05	11.183	11.325	11.005	11.138	4.750	301,556
2024-12-04	11.103	11.155	10.977	11.070	4.721	166,528
2024-12-03	11.103	11.270	11.070	11.230	4.789	23,222
2024-12-02	11.080	11.080	10.860	11.015	4.697	41,180
2024-11-29	11.303	11.415	11.030	11.163	4.760	1,095,314

← NewerPage 8 of 22 · 1,262 trading daysOlder →

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.