OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	40.550	41.510	40.400	41.360	30.799	456,359
2024-03-12	40.390	40.850	40.220	40.410	30.092	340,495
2024-03-11	40.000	40.210	39.820	40.100	29.861	267,728
2024-03-08	40.380	40.510	39.910	39.910	29.719	376,221
2024-03-07	40.690	40.690	39.910	39.970	29.764	566,630
2024-03-06	40.600	41.130	40.390	40.520	30.174	474,787
2024-03-05	40.570	40.880	40.050	40.600	30.233	455,551
2024-03-04	40.970	41.350	40.720	40.780	30.367	346,837
2024-03-01	41.010	41.170	40.770	40.810	30.390	329,769
2024-02-29	40.500	41.100	40.400	40.740	30.337	742,761
2024-02-28	40.890	40.890	40.430	40.600	30.233	223,583
2024-02-27	40.350	41.120	40.300	40.680	30.293	304,600
2024-02-26	40.650	40.650	40.130	40.340	30.040	199,720
2024-02-23	41.250	41.530	40.400	40.590	30.226	335,831
2024-02-22	41.870	42.370	41.360	41.550	30.941	276,062
2024-02-21	41.170	41.990	40.730	41.680	31.037	401,536
2024-02-20	41.180	41.680	40.790	40.800	30.382	347,351
2024-02-19	40.900	41.470	40.660	40.970	30.509	243,252
2024-02-16	40.550	41.120	40.310	40.660	30.278	478,846
2024-02-15	40.100	40.280	39.650	40.150	29.898	211,229
2024-02-14	40.410	40.550	39.940	40.050	29.824	250,507
2024-02-13	40.150	40.750	40.000	40.240	29.965	290,261
2024-02-12	39.680	40.050	39.250	39.850	29.675	374,760
2024-02-09	40.000	40.040	39.350	39.430	29.362	300,524
2024-02-08	39.820	39.970	39.230	39.750	29.600	221,486
2024-02-07	40.050	40.250	39.590	39.620	29.503	284,819
2024-02-06	40.000	40.700	40.000	40.020	29.801	303,241
2024-02-05	40.500	40.860	39.750	39.770	29.615	508,207
2024-02-02	41.400	41.660	40.390	40.390	30.077	610,887
2024-02-01	41.520	42.010	41.270	41.570	30.956	554,577
2024-01-31	40.200	41.410	40.150	41.310	30.762	916,030
2024-01-30	40.500	40.700	40.150	40.160	29.906	272,809
2024-01-29	39.990	41.100	39.970	40.390	30.077	480,147
2024-01-26	39.400	39.950	39.350	39.570	29.466	307,403
2024-01-25	38.820	39.290	38.740	39.230	29.213	229,922
2024-01-24	38.290	38.850	38.220	38.800	28.893	250,965
2024-01-23	38.250	38.580	38.140	38.250	28.483	329,840
2024-01-22	38.180	38.380	37.680	38.120	28.386	276,661
2024-01-19	38.200	38.340	37.810	37.810	28.156	189,446
2024-01-18	38.000	38.150	37.740	37.990	28.290	306,699
2024-01-17	38.390	38.450	37.570	37.850	28.185	458,101
2024-01-16	38.610	39.390	38.470	38.940	28.997	219,488
2024-01-15	39.000	39.100	38.590	38.800	28.893	180,042
2024-01-12	38.310	39.240	38.150	38.740	28.848	371,785
2024-01-11	38.690	38.690	38.110	38.110	28.379	355,463
2024-01-10	38.590	39.030	38.500	38.500	28.669	291,513
2024-01-09	39.300	39.500	38.630	38.630	28.766	317,617
2024-01-08	39.970	40.100	38.730	38.870	28.945	577,951
2024-01-05	40.100	40.500	39.900	40.400	30.084	191,344
2024-01-04	40.100	40.590	40.080	40.080	29.846	196,207
2024-01-03	40.030	40.040	39.590	39.850	29.675	177,396
2024-01-02	39.800	40.320	39.800	39.920	29.727	221,742
2023-12-29	39.600	39.770	39.340	39.770	29.615	219,754
2023-12-28	40.000	40.040	39.520	39.520	29.429	216,761
2023-12-27	39.250	40.040	39.230	39.990	29.779	437,790
2023-12-22	39.460	39.620	39.200	39.240	29.220	154,915
2023-12-21	39.090	39.480	38.920	39.180	29.176	231,678
2023-12-20	39.640	40.310	39.020	39.310	29.273	416,989
2023-12-19	40.040	40.340	39.550	39.760	29.608	287,752
2023-12-18	39.860	40.830	39.750	40.040	29.816	422,188

← NewerPage 12 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.