OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	41.300	41.460	40.840	41.200	34.547	424,915
2024-06-06	41.280	41.280	40.560	41.120	34.480	375,879
2024-06-05	40.800	41.500	40.060	41.040	34.412	749,474
2024-06-04	46.300	46.380	44.820	45.120	33.599	709,333
2024-06-03	46.500	46.940	45.960	45.960	34.225	427,448
2024-05-31	45.660	46.240	45.020	46.240	34.433	950,420
2024-05-30	45.800	45.980	45.100	45.360	33.778	291,091
2024-05-29	46.800	46.800	45.300	45.820	34.120	638,698
2024-05-28	47.000	47.160	46.380	46.520	34.642	271,514
2024-05-27	46.660	47.200	46.500	46.900	34.925	164,533
2024-05-24	46.780	46.880	46.240	46.640	34.731	362,928
2024-05-23	46.540	47.180	46.400	47.060	35.044	355,705
2024-05-22	47.900	47.900	46.400	46.580	34.686	728,566
2024-05-21	47.600	48.140	47.540	48.080	35.803	354,417
2024-05-20	47.500	48.080	47.400	47.520	35.386	376,112
2024-05-17	46.500	47.580	46.480	47.500	35.371	440,367
2024-05-16	47.140	47.280	46.640	46.800	34.850	325,728
2024-05-15	47.680	47.680	46.780	47.120	35.088	517,648
2024-05-14	47.500	47.760	47.200	47.380	35.282	373,028
2024-05-13	47.100	47.460	46.960	47.160	35.118	467,814
2024-05-10	46.460	47.300	46.460	46.840	34.880	465,669
2024-05-09	45.120	46.600	45.120	46.460	34.597	414,453
2024-05-08	44.900	45.420	44.580	45.340	33.763	342,021
2024-05-07	44.360	44.980	44.220	44.900	33.435	366,845
2024-05-06	44.300	44.580	44.060	44.140	32.869	252,115
2024-05-03	44.080	44.680	43.740	44.140	32.869	421,413
2024-05-02	44.300	44.600	43.320	43.800	32.616	551,709
2024-04-30	43.700	45.900	43.700	44.680	33.271	946,317
2024-04-29	43.400	43.760	43.380	43.580	32.452	407,808
2024-04-26	43.700	43.840	43.120	43.260	32.214	362,684
2024-04-25	43.300	43.660	43.040	43.660	32.512	315,788
2024-04-24	43.920	43.920	43.080	43.220	32.184	408,392
2024-04-23	43.800	43.960	43.520	43.700	32.542	308,918
2024-04-22	43.660	43.760	43.220	43.620	32.482	256,588
2024-04-19	43.940	44.200	43.120	43.580	32.452	308,111
2024-04-18	44.000	44.100	43.600	43.880	32.676	341,465
2024-04-17	43.940	44.320	43.700	44.060	32.810	340,309
2024-04-16	44.280	44.340	43.560	44.040	32.795	353,319
2024-04-15	45.000	45.000	44.300	44.440	33.093	313,386
2024-04-12	43.760	45.000	43.760	45.000	33.510	368,504
2024-04-11	43.600	44.400	43.440	43.700	32.542	393,818
2024-04-10	44.020	44.140	42.800	43.660	32.512	512,335
2024-04-09	45.100	45.260	43.860	43.880	32.676	659,539
2024-04-08	45.260	45.380	44.980	45.080	33.569	336,247
2024-04-05	44.760	45.560	44.720	45.280	33.718	368,742
2024-04-04	44.860	44.960	44.320	44.900	33.435	253,162
2024-04-03	44.360	44.880	44.200	44.880	33.420	411,561
2024-04-02	44.000	44.980	44.000	44.280	32.974	488,432
2024-03-28	43.490	43.860	43.180	43.860	32.661	448,439
2024-03-27	43.150	43.210	42.900	42.910	31.953	287,863
2024-03-26	43.280	43.590	43.190	43.310	32.251	304,001
2024-03-25	43.030	43.460	42.910	43.210	32.177	231,103
2024-03-22	42.410	43.570	42.410	43.020	32.035	233,371
2024-03-21	42.900	43.110	42.450	42.640	31.752	409,373
2024-03-20	42.050	42.790	42.020	42.610	31.730	372,867
2024-03-19	41.770	42.350	41.500	42.260	31.469	403,543
2024-03-18	41.630	42.070	41.500	41.900	31.201	367,616
2024-03-15	41.710	42.220	41.390	41.390	30.822	2,552,481
2024-03-14	41.400	41.670	41.080	41.670	31.030	496,266
2024-03-13	40.550	41.510	40.400	41.360	30.799	456,359

← NewerPage 11 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.