OCI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	4.102	4.125	3.550	4.125	4.125	157
2026-10-22	4.147	4.147	3.550	4.147	4.147	157
2026-10-21	4.153	4.157	3.550	4.157	4.157	157
2026-10-20	4.129	4.139	3.550	4.139	4.139	157
2026-10-19	4.133	4.133	3.550	4.133	4.133	0
2026-10-16	4.131	4.131	3.550	4.131	4.131	2,250
2026-10-15	4.143	4.168	4.110	4.152	4.152	10,675
2026-10-14	4.116	4.180	4.104	4.176	4.176	173,109
2026-10-13	4.098	4.150	4.092	4.144	4.144	35,541
2026-10-12	4.104	4.128	4.080	4.108	4.108	9,483
2026-10-09	4.104	4.134	4.090	4.104	4.104	1,783
2026-10-08	4.088	4.138	4.080	4.090	4.090	102,521
2026-10-07	4.168	4.218	4.122	4.160	4.160	16,218
2026-10-06	4.149	4.238	4.118	4.176	4.176	84,650
2026-10-05	4.060	4.174	4.060	4.162	4.162	12,214
2026-10-02	4.098	4.100	4.072	4.075	4.075	581
2026-10-01	4.065	4.100	4.060	4.065	4.065	24,517
2026-09-30	4.069	4.098	4.066	4.069	4.069	689
2026-09-29	4.069	4.120	4.064	4.086	4.086	3,337
2026-09-28	4.098	4.120	4.052	4.070	4.070	1,316
2026-09-25	4.106	4.108	4.070	4.088	4.088	4,667
2026-09-24	4.118	4.120	4.102	4.112	4.112	19,247
2026-09-23	4.114	4.128	4.098	4.112	4.112	5,174
2026-09-22	4.108	4.128	4.104	4.110	4.110	3,388
2026-09-21	4.102	4.128	4.060	4.104	4.104	22,626
2026-09-18	4.110	4.120	4.106	4.112	4.112	5,114
2026-09-17	4.070	4.129	4.070	4.129	4.129	12,742
2026-09-16	4.075	4.100	4.060	4.077	4.077	3,251
2026-09-15	4.062	4.090	4.062	4.068	4.068	2,708
2026-09-14	4.090	4.110	4.064	4.083	4.083	6,420
2026-09-11	4.110	4.110	4.080	4.104	4.104	5,348
2026-09-10	4.110	4.110	4.076	4.088	4.088	3,964
2026-09-09	4.090	4.102	4.070	4.088	4.088	2,257
2026-09-08	4.120	4.120	4.088	4.106	4.106	4,526
2026-09-07	4.090	4.112	4.070	4.097	4.097	7,530
2026-09-04	4.147	4.148	4.069	4.125	4.125	505,532
2026-09-03	4.069	4.160	4.054	4.110	4.110	288,978
2026-09-02	4.051	4.070	3.976	4.061	4.061	23,961
2026-09-01	4.069	4.070	4.050	4.068	4.068	93,585
2026-08-28	4.059	4.060	4.040	4.051	4.051	20,453
2026-08-27	4.051	4.100	4.042	4.049	4.049	5,025
2026-08-26	4.049	4.100	4.034	4.047	4.047	7,289
2026-08-25	4.049	4.050	3.964	4.041	4.041	12,181
2026-08-24	4.047	4.050	4.038	4.045	4.045	12,310
2026-08-21	4.041	4.062	3.964	4.055	4.055	33,618
2026-08-20	4.069	4.070	4.042	4.059	4.059	8,289
2026-08-19	4.052	4.070	4.052	4.057	4.057	344,049
2026-08-18	4.059	4.068	4.050	4.060	4.060	48,005
2026-08-17	4.059	4.100	4.052	4.065	4.065	29,923
2026-08-14	4.049	4.066	3.966	4.049	4.049	4,290
2026-08-13	4.041	4.058	3.964	4.045	4.045	27,921
2026-08-12	4.043	4.058	4.040	4.053	4.053	29,705
2026-08-11	4.049	4.056	4.046	4.050	4.050	28,679
2026-08-10	4.051	4.070	4.050	4.057	4.057	10,790
2026-08-07	4.050	4.070	4.050	4.053	4.053	15,149
2026-08-06	4.050	4.066	4.050	4.059	4.059	24,505
2026-08-05	4.071	4.076	4.044	4.057	4.057	36,478
2026-08-04	4.044	4.074	4.044	4.070	4.070	41,048
2026-08-03	4.041	4.060	4.040	4.054	4.054	51,480
2026-07-31	4.059	4.100	4.040	4.051	4.051	63,419

Page 1 of 5 · 253 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.