OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	45.410	45.820	45.090	45.450	33.845	246,819
2023-09-20	45.610	46.310	45.260	45.810	34.113	262,039
2023-09-19	45.400	45.950	45.220	45.940	34.210	265,711
2023-09-18	45.350	45.600	45.040	45.420	33.822	201,407
2023-09-15	45.250	45.600	44.870	45.220	33.674	827,857
2023-09-14	44.900	45.530	44.780	45.250	33.696	297,123
2023-09-13	45.300	45.690	44.620	44.780	33.346	354,497
2023-09-12	45.140	45.450	44.630	45.450	33.845	268,481
2023-09-11	45.200	45.380	44.940	45.240	33.688	204,345
2023-09-08	45.080	45.310	44.560	45.310	33.741	375,306
2023-09-07	44.570	45.060	44.280	45.040	33.540	311,405
2023-09-06	44.630	45.080	44.460	44.670	33.264	375,200
2023-09-05	44.000	44.960	43.780	44.670	33.264	387,262
2023-09-04	44.220	44.710	43.860	44.010	32.773	294,550
2023-09-01	43.000	44.480	42.950	44.200	32.914	652,194
2023-08-31	42.980	43.060	42.630	42.770	31.849	503,569
2023-08-30	42.800	43.060	42.600	42.990	32.013	298,279
2023-08-29	42.370	42.770	42.240	42.630	31.745	212,238
2023-08-28	42.020	42.350	41.860	42.280	31.484	115,204
2023-08-25	41.780	42.110	41.760	42.110	31.358	129,380
2023-08-24	42.090	42.090	41.480	41.800	31.127	139,145
2023-08-23	42.800	42.800	41.770	41.910	31.209	196,052
2023-08-22	42.430	42.870	42.430	42.850	31.909	248,364
2023-08-21	42.000	42.890	42.000	42.510	31.656	305,167
2023-08-18	41.830	42.100	41.500	41.980	31.261	222,684
2023-08-17	41.740	42.180	41.670	41.910	31.209	168,309
2023-08-16	41.780	41.840	41.500	41.830	31.149	219,029
2023-08-15	42.110	42.260	41.700	41.840	31.157	219,835
2023-08-14	42.170	42.280	41.740	42.280	31.484	178,362
2023-08-11	42.200	42.200	41.570	42.200	31.425	307,208
2023-08-10	42.010	42.590	42.000	42.190	31.417	279,050
2023-08-09	41.300	42.320	41.270	42.000	31.276	404,768
2023-08-08	41.270	41.270	40.390	40.890	30.449	251,722
2023-08-07	40.900	41.540	40.800	41.290	30.747	254,629
2023-08-04	40.540	41.250	40.490	41.040	30.561	330,993
2023-08-03	39.800	40.650	39.320	40.620	30.248	363,413
2023-08-02	40.500	40.720	39.950	40.100	29.861	367,740
2023-08-01	41.050	41.130	40.390	40.590	30.226	216,539
2023-07-31	40.580	41.240	40.440	41.000	30.531	357,202
2023-07-28	40.500	40.990	40.030	40.500	30.159	376,001
2023-07-27	41.500	41.850	41.230	41.730	31.075	330,645
2023-07-26	41.670	41.670	40.810	41.390	30.822	269,406
2023-07-25	41.720	41.910	41.320	41.470	30.881	177,812
2023-07-24	40.730	41.710	40.650	41.630	31.000	275,998
2023-07-21	40.620	41.000	40.540	40.790	30.375	207,005
2023-07-20	40.920	41.210	40.660	40.660	30.278	351,761
2023-07-19	40.320	40.900	40.070	40.820	30.397	240,247
2023-07-18	39.750	40.630	39.700	40.400	30.084	214,322
2023-07-17	40.150	40.270	39.350	39.990	29.779	348,039
2023-07-14	40.520	42.000	40.010	40.150	29.898	472,861
2023-07-13	41.000	41.400	40.790	40.810	30.390	252,604
2023-07-12	40.620	41.360	40.400	41.240	30.710	274,238
2023-07-11	40.040	40.810	39.910	40.510	30.166	332,996
2023-07-10	40.030	40.260	39.430	39.850	29.675	223,735
2023-07-07	40.460	40.460	39.390	40.030	29.809	335,378
2023-07-06	41.200	41.200	39.810	40.070	29.839	567,813
2023-07-05	42.400	43.100	41.140	41.240	30.710	623,515
2023-07-04	39.550	43.450	39.490	42.790	31.864	1,225,375
2023-07-03	39.000	39.970	39.000	39.840	29.667	408,012
2023-06-30	38.100	39.090	38.040	38.840	28.923	425,935

← NewerPage 14 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.