OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	72.850	74.050	72.400	73.750	73.750	190,859
2026-10-15	74.000	74.150	73.050	73.100	73.100	282,905
2026-10-14	73.050	74.450	73.050	74.250	74.250	325,853
2026-10-13	72.450	73.600	72.100	73.600	73.600	254,567
2026-10-12	71.700	72.550	70.800	72.550	72.550	262,450
2026-10-09	74.100	74.100	71.100	71.950	71.950	177,588
2026-10-08	73.000	74.550	72.800	74.100	74.100	359,731
2026-10-07	71.500	73.200	71.300	72.900	72.900	302,624
2026-10-06	72.000	72.200	70.450	71.200	71.200	222,810
2026-10-05	71.300	71.600	70.350	71.050	71.050	184,275
2026-10-02	70.500	71.100	70.000	70.500	70.500	224,938
2026-10-01	70.650	71.000	69.450	70.650	70.650	252,080
2026-09-30	71.350	71.400	70.500	71.400	71.400	179,912
2026-09-29	72.450	72.700	71.150	71.400	71.400	240,003
2026-09-28	72.100	73.100	72.000	73.050	73.050	241,701
2026-09-25	72.500	73.000	71.450	71.600	71.600	184,508
2026-09-24	71.250	73.300	71.050	73.300	73.300	319,229
2026-09-23	70.550	71.350	70.500	71.250	71.250	160,239
2026-09-22	70.900	71.150	69.750	70.650	70.650	197,152
2026-09-21	71.600	71.800	70.700	70.700	70.700	158,693
2026-09-18	72.000	72.050	71.050	72.050	72.050	942,862
2026-09-17	72.000	72.150	71.300	72.150	72.150	345,775
2026-09-16	72.450	72.950	71.900	71.900	71.900	230,017
2026-09-15	72.000	72.750	71.350	72.450	72.450	335,175
2026-09-14	72.250	72.950	71.550	71.950	71.950	232,152
2026-09-11	71.000	72.100	70.400	71.850	71.850	225,162
2026-09-10	70.850	71.400	70.350	70.800	70.800	202,434
2026-09-09	70.000	70.850	69.900	70.850	70.850	242,002
2026-09-08	69.800	70.350	69.500	70.050	70.050	222,124
2026-09-07	69.000	69.650	68.750	69.600	69.600	132,590
2026-09-04	68.900	69.000	67.800	68.900	68.900	179,258
2026-09-03	69.800	69.950	68.150	68.850	68.850	216,818
2026-09-02	70.000	70.350	68.950	70.150	70.150	297,027
2026-09-01	68.800	70.000	68.650	69.900	69.900	410,804
2026-08-31	67.600	68.800	67.600	68.500	68.500	528,611
2026-08-28	67.800	68.000	66.750	66.900	66.900	175,916
2026-08-27	67.550	67.650	66.600	67.200	67.200	202,254
2026-08-26	67.000	67.700	65.800	67.700	67.700	321,403
2026-08-25	68.100	68.450	67.150	67.900	67.900	181,293
2026-08-24	68.900	69.000	68.050	68.050	68.050	180,638
2026-08-21	68.900	69.100	68.400	68.900	68.900	379,820
2026-08-20	68.500	69.000	67.150	69.000	69.000	212,499
2026-08-19	67.650	68.550	67.500	68.550	68.550	227,097
2026-08-18	66.500	67.550	66.500	67.550	67.550	228,942
2026-08-17	65.650	66.100	65.300	66.100	66.100	157,347
2026-08-14	65.400	66.050	65.000	65.750	65.750	190,434
2026-08-13	65.000	65.400	64.250	65.400	65.400	287,183
2026-08-12	65.100	65.450	64.000	64.750	64.750	186,711
2026-08-11	64.500	65.450	64.500	65.450	65.450	354,075
2026-08-10	63.150	64.400	61.300	64.350	64.350	309,199
2026-08-07	63.750	64.100	62.550	62.800	62.800	205,673
2026-08-06	63.650	64.000	63.500	63.650	63.650	233,587
2026-08-05	63.450	64.200	63.250	63.650	63.650	200,131
2026-08-04	64.000	64.850	62.800	63.900	63.900	338,780
2026-08-03	63.250	64.000	61.850	64.000	64.000	352,076
2026-07-31	62.750	64.250	62.650	63.150	63.150	331,777
2026-07-30	63.000	63.750	62.600	63.450	63.450	236,386
2026-07-29	61.600	63.000	61.550	62.950	62.950	241,369
2026-07-28	61.900	62.200	61.450	61.450	61.450	265,974
2026-07-27	62.300	62.600	61.500	62.200	62.200	330,404

Page 1 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	4.4000 EUR
2025-06-04	4.7500 EUR
2024-06-05	5.0500 EUR
2023-06-06	5.0500 EUR
2022-06-10	2.3000 EUR
2021-06-09	1.8500 EUR
2020-10-06	1.7500 EUR
2020-05-26	2.0000 EUR
2019-05-22	1.7500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.