OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	39.400	39.780	39.100	39.380	33.021	501,780
2024-08-29	39.380	39.500	39.000	39.360	33.004	213,702
2024-08-28	39.360	39.540	38.800	39.300	32.953	265,721
2024-08-27	39.600	39.860	39.160	39.440	33.071	165,171
2024-08-26	39.080	39.780	39.060	39.500	33.121	241,551
2024-08-23	38.660	39.060	38.640	38.940	32.652	172,853
2024-08-22	39.180	39.180	38.320	38.480	32.266	216,945
2024-08-21	39.080	39.200	38.860	39.160	32.836	258,879
2024-08-20	39.440	39.440	38.680	38.780	32.517	255,294
2024-08-19	39.220	39.600	39.120	39.400	33.037	255,872
2024-08-16	39.140	39.440	39.040	39.300	32.953	272,196
2024-08-15	38.700	39.400	38.660	39.180	32.853	208,429
2024-08-14	38.620	38.780	38.500	38.700	32.450	176,116
2024-08-13	39.120	39.240	38.300	38.560	32.333	331,546
2024-08-12	38.500	39.200	38.440	38.980	32.685	220,469
2024-08-09	38.000	38.420	37.900	38.380	32.182	227,857
2024-08-08	37.800	38.080	37.580	37.860	31.746	225,508
2024-08-07	37.500	38.160	37.280	37.900	31.780	256,788
2024-08-06	37.180	37.460	36.700	37.280	31.260	489,514
2024-08-05	37.500	37.520	36.300	36.820	30.874	722,767
2024-08-02	38.400	38.860	37.680	37.680	31.595	349,831
2024-08-01	39.080	39.080	38.140	38.600	32.366	519,509
2024-07-31	38.840	39.160	38.080	38.700	32.450	663,515
2024-07-30	39.000	39.000	38.240	38.240	32.065	463,642
2024-07-29	39.000	39.120	38.600	38.640	32.400	232,412
2024-07-26	38.780	39.020	38.440	38.860	32.585	320,740
2024-07-25	38.660	38.760	37.940	38.580	32.350	369,592
2024-07-24	38.600	38.860	38.460	38.840	32.568	241,837
2024-07-23	39.200	39.340	38.600	38.600	32.366	259,939
2024-07-22	39.660	39.660	39.000	39.360	33.004	259,377
2024-07-19	39.300	39.600	39.100	39.500	33.121	191,050
2024-07-18	39.300	39.680	39.240	39.320	32.970	468,184
2024-07-17	39.240	39.380	39.020	39.220	32.886	208,099
2024-07-16	39.300	39.340	38.760	39.240	32.903	468,932
2024-07-15	39.600	39.800	39.360	39.400	33.037	414,389
2024-07-12	39.400	40.000	39.300	39.600	33.205	233,666
2024-07-11	39.800	39.920	39.080	39.240	32.903	345,760
2024-07-10	39.800	39.880	39.180	39.800	33.373	371,617
2024-07-09	40.600	40.680	38.680	39.860	33.423	636,143
2024-07-08	41.280	41.300	40.700	40.700	34.127	293,755
2024-07-05	41.700	41.760	41.220	41.300	34.630	157,443
2024-07-04	41.600	41.700	41.300	41.580	34.865	187,347
2024-07-03	41.260	41.600	41.200	41.320	34.647	268,435
2024-07-02	40.840	41.600	40.600	41.220	34.563	376,310
2024-07-01	40.880	41.000	40.620	40.760	34.178	291,339
2024-06-28	40.800	41.140	40.260	40.660	34.094	384,042
2024-06-27	40.400	40.940	40.400	40.660	34.094	357,047
2024-06-26	40.440	40.800	40.000	40.380	33.859	502,505
2024-06-25	39.760	40.680	39.720	40.400	33.876	499,040
2024-06-24	39.260	39.820	39.240	39.660	33.255	200,246
2024-06-21	39.800	39.800	39.160	39.200	32.870	874,881
2024-06-20	39.340	39.760	39.300	39.580	33.188	340,694
2024-06-19	39.500	39.840	39.140	39.140	32.819	304,864
2024-06-18	39.080	39.400	38.820	39.220	32.886	396,463
2024-06-17	39.240	39.420	38.720	38.780	32.517	654,079
2024-06-14	39.440	39.440	38.600	39.060	32.752	546,393
2024-06-13	40.480	40.800	38.940	39.280	32.937	639,320
2024-06-12	41.100	41.200	40.380	40.400	33.876	340,049
2024-06-11	41.840	42.040	41.020	41.020	34.396	407,237
2024-06-10	41.200	41.760	40.740	41.760	35.016	380,198

← NewerPage 10 of 22 · 1,271 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.