OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	40.380	40.800	39.640	39.640	29.518	1,101,777
2023-12-14	39.100	40.430	39.050	39.900	29.712	762,363
2023-12-13	38.300	39.100	38.180	38.820	28.908	598,169
2023-12-12	38.650	38.870	38.180	38.340	28.550	539,036
2023-12-11	38.990	39.010	38.560	38.670	28.796	420,938
2023-12-08	38.880	39.120	38.690	38.830	28.915	370,113
2023-12-07	38.700	38.830	38.310	38.430	28.617	359,259
2023-12-06	38.750	39.150	38.520	38.580	28.729	323,857
2023-12-05	39.030	39.350	38.730	38.740	28.848	442,978
2023-12-04	39.200	39.300	38.830	39.030	29.064	316,232
2023-12-01	39.490	39.600	39.110	39.400	29.340	223,595
2023-11-30	39.500	39.900	39.150	39.150	29.153	1,261,946
2023-11-29	39.710	39.920	39.310	39.370	29.317	368,095
2023-11-28	39.990	40.000	39.560	39.710	29.570	256,698
2023-11-27	40.090	40.130	39.750	39.750	29.600	212,588
2023-11-24	40.170	40.370	39.990	40.230	29.958	118,480
2023-11-23	40.000	40.290	39.760	40.220	29.950	146,449
2023-11-22	40.600	40.800	39.710	39.800	29.638	379,724
2023-11-21	41.000	41.000	39.860	40.200	29.935	331,557
2023-11-20	40.900	41.120	40.570	40.910	30.464	299,890
2023-11-17	41.000	41.000	40.510	40.830	30.405	348,885
2023-11-16	42.230	42.400	40.790	40.830	30.405	430,583
2023-11-15	42.750	42.880	42.400	42.510	31.656	230,952
2023-11-14	42.920	42.920	42.030	42.800	31.871	243,398
2023-11-13	42.500	42.910	42.060	42.910	31.953	235,486
2023-11-10	41.650	42.500	41.420	42.430	31.596	297,443
2023-11-09	41.190	41.730	40.800	41.610	30.985	221,352
2023-11-08	40.850	41.390	40.510	41.220	30.695	326,902
2023-11-07	41.950	42.100	40.520	40.870	30.434	522,258
2023-11-06	40.410	43.070	40.410	42.340	31.529	586,251
2023-11-03	41.440	41.490	40.130	40.420	30.099	321,879
2023-11-02	40.430	41.410	40.080	41.380	30.814	306,767
2023-11-01	40.990	41.200	40.080	40.280	29.995	276,654
2023-10-31	40.050	41.520	39.060	41.360	30.799	684,236
2023-10-30	40.130	40.820	40.050	40.820	30.397	331,991
2023-10-27	40.840	41.230	40.060	40.130	29.883	461,696
2023-10-25	40.990	41.380	40.740	40.840	30.412	181,295
2023-10-24	41.440	41.890	40.940	41.030	30.553	223,472
2023-10-23	42.000	42.110	41.460	41.780	31.112	227,949
2023-10-20	42.770	43.100	42.030	42.210	31.432	373,272
2023-10-19	43.400	43.740	42.630	42.940	31.976	264,515
2023-10-18	44.420	44.420	43.440	43.510	32.400	232,750
2023-10-17	44.310	44.360	43.800	44.240	32.944	170,267
2023-10-16	44.050	44.590	44.050	44.280	32.974	160,822
2023-10-13	44.180	44.500	43.960	44.130	32.862	218,988
2023-10-12	44.060	44.420	43.890	44.100	32.840	254,654
2023-10-11	44.010	44.510	43.590	43.770	32.594	296,474
2023-10-10	43.800	43.970	43.060	43.970	32.743	219,026
2023-10-09	43.000	44.240	43.000	43.520	32.408	344,480
2023-10-06	43.360	43.360	42.410	43.310	32.251	350,658
2023-10-05	43.130	43.480	42.530	43.390	32.311	284,391
2023-10-04	43.340	43.990	43.000	43.170	32.147	251,758
2023-10-03	43.500	44.140	43.310	43.670	32.519	243,220
2023-10-02	45.320	45.340	43.570	43.900	32.691	383,841
2023-09-29	45.700	45.780	45.100	45.320	33.748	242,501
2023-09-28	45.500	45.750	45.110	45.610	33.964	225,464
2023-09-27	44.630	45.300	44.590	45.230	33.681	237,249
2023-09-26	44.690	44.720	43.770	44.640	33.242	254,320
2023-09-25	44.800	45.150	44.380	44.990	33.502	234,722
2023-09-22	45.380	45.680	44.850	45.200	33.659	201,584

← NewerPage 13 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.