OCI NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 11.285 | 11.375 | 11.185 | 11.240 | 4.793 | 34,004 |
| 2024-11-27 | 11.158 | 11.245 | 11.015 | 11.143 | 4.752 | 41,442 |
| 2024-11-26 | 11.200 | 11.245 | 11.030 | 11.055 | 4.715 | 2,030,528 |
| 2024-11-25 | 11.400 | 11.400 | 11.180 | 11.193 | 4.773 | 48,085 |
| 2024-11-22 | 11.215 | 11.455 | 11.105 | 11.450 | 4.883 | 45,411 |
| 2024-11-21 | 11.103 | 11.195 | 10.990 | 11.173 | 4.765 | 157,770 |
| 2024-11-20 | 11.040 | 11.140 | 10.910 | 10.918 | 4.656 | 80,802 |
| 2024-11-19 | 11.055 | 11.110 | 10.760 | 11.000 | 4.691 | 105,365 |
| 2024-11-18 | 11.295 | 11.305 | 10.945 | 10.958 | 4.673 | 88,300 |
| 2024-11-15 | 11.295 | 11.440 | 11.195 | 11.260 | 4.802 | 26,771 |
| 2024-11-14 | 11.020 | 11.328 | 11.020 | 11.328 | 4.831 | 29,922 |
| 2024-11-13 | 11.280 | 11.390 | 10.960 | 11.075 | 4.723 | 245,363 |
| 2024-11-12 | 10.963 | 11.460 | 10.500 | 11.138 | 4.750 | 94,259 |
| 2024-11-11 | 10.738 | 10.830 | 10.695 | 10.748 | 4.583 | 45,870 |
| 2024-11-08 | 10.748 | 10.770 | 10.500 | 10.583 | 4.513 | 88,644 |
| 2024-11-07 | 10.933 | 10.950 | 10.650 | 10.718 | 4.571 | 63,831 |
| 2024-11-06 | 10.908 | 11.200 | 10.810 | 10.820 | 4.614 | 475,964 |
| 2024-11-05 | 11.090 | 11.315 | 10.790 | 10.938 | 4.664 | 2,006,633 |
| 2024-11-04 | 10.928 | 11.260 | 10.780 | 11.128 | 4.745 | 66,735 |
| 2024-11-01 | 11.148 | 11.210 | 10.460 | 10.983 | 4.684 | 148,147 |
| 2024-10-31 | 11.308 | 11.365 | 11.165 | 11.260 | 4.802 | 30,367 |
| 2024-10-30 | 11.270 | 11.305 | 11.150 | 11.240 | 4.793 | 56,332 |
| 2024-10-29 | 11.460 | 11.660 | 11.260 | 11.343 | 4.837 | 444,506 |
| 2024-10-28 | 11.183 | 11.600 | 10.970 | 11.455 | 4.885 | 1,984,328 |
| 2024-10-25 | 25.670 | 25.980 | 25.640 | 25.660 | 10.881 | 229,854 |
| 2024-10-24 | 25.545 | 25.890 | 25.520 | 25.700 | 10.898 | 146,487 |
| 2024-10-23 | 25.545 | 25.590 | 25.220 | 25.515 | 10.820 | 81,750 |
| 2024-10-22 | 25.425 | 25.540 | 25.220 | 25.260 | 10.711 | 28,045 |
| 2024-10-21 | 25.455 | 25.459 | 25.150 | 25.260 | 10.711 | 118,081 |
| 2024-10-18 | 25.095 | 25.150 | 24.800 | 24.970 | 10.588 | 98,829 |
| 2024-10-17 | 24.860 | 25.105 | 24.630 | 25.105 | 10.646 | 28,926 |
| 2024-10-16 | 25.260 | 25.520 | 24.000 | 24.880 | 10.550 | 178,397 |
| 2024-10-15 | 26.850 | 27.160 | 25.500 | 25.585 | 10.849 | 80,845 |
| 2024-10-14 | 27.095 | 27.180 | 26.770 | 27.075 | 11.481 | 21,636 |
| 2024-10-11 | 25.985 | 27.080 | 25.985 | 27.075 | 11.481 | 340,488 |
| 2024-10-10 | 26.070 | 26.070 | 25.970 | 26.030 | 11.038 | 8,017 |
| 2024-10-09 | 26.050 | 26.110 | 25.850 | 25.945 | 11.002 | 27,977 |
| 2024-10-08 | 26.150 | 26.150 | 25.810 | 26.070 | 11.055 | 99,718 |
| 2024-10-07 | 26.335 | 26.620 | 26.220 | 26.550 | 11.258 | 10,646 |
| 2024-10-04 | 26.160 | 26.450 | 26.160 | 26.160 | 11.093 | 15,427 |
| 2024-10-03 | 26.220 | 26.220 | 25.910 | 26.190 | 11.106 | 30,631 |
| 2024-10-02 | 26.090 | 26.280 | 26.090 | 26.235 | 11.125 | 13,571 |
| 2024-10-01 | 25.600 | 26.150 | 25.310 | 25.895 | 10.981 | 13,952 |
| 2024-09-30 | 25.600 | 25.710 | 25.030 | 25.545 | 10.832 | 15,166 |
| 2024-09-27 | 25.960 | 25.960 | 25.620 | 25.700 | 10.898 | 35,008 |
| 2024-09-26 | 25.940 | 25.940 | 25.450 | 25.585 | 10.849 | 34,856 |
| 2024-09-25 | 26.260 | 26.260 | 25.870 | 26.215 | 11.116 | 17,921 |
| 2024-09-24 | 26.170 | 26.380 | 25.950 | 26.245 | 11.129 | 9,714 |
| 2024-09-23 | 26.160 | 26.180 | 25.950 | 26.040 | 11.042 | 9,872 |
| 2024-09-20 | 26.590 | 26.590 | 26.180 | 26.470 | 11.225 | 14,247 |
| 2024-09-19 | 26.365 | 26.670 | 26.350 | 26.430 | 11.208 | 17,681 |
| 2024-09-18 | 26.540 | 26.610 | 26.210 | 26.540 | 11.254 | 20,146 |
| 2024-09-17 | 26.880 | 26.940 | 26.600 | 26.830 | 11.377 | 52,831 |
| 2024-09-16 | 27.095 | 27.125 | 26.700 | 27.125 | 11.502 | 17,969 |
| 2024-09-13 | 26.645 | 27.210 | 26.590 | 27.025 | 11.460 | 104,674 |
| 2024-09-12 | 26.430 | 26.620 | 26.140 | 26.450 | 11.216 | 19,474 |
| 2024-09-11 | 26.635 | 26.700 | 26.240 | 26.560 | 11.263 | 590,827 |
| 2024-09-10 | 28.320 | 28.320 | 26.540 | 27.005 | 11.451 | 156,850 |
| 2024-09-09 | 29.945 | 30.000 | 28.090 | 28.520 | 12.094 | 49,234 |
| 2024-09-06 | 28.675 | 28.700 | 28.300 | 28.675 | 12.160 | 13,942 |
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.