OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	38.100	39.090	38.040	38.840	28.923	425,935
2023-06-29	38.200	38.460	37.690	38.050	28.334	243,684
2023-06-28	38.180	38.400	37.550	37.960	28.267	327,670
2023-06-27	38.700	38.700	37.640	37.860	28.193	320,416
2023-06-26	37.960	38.360	37.210	38.360	28.565	397,465
2023-06-23	38.800	38.800	37.570	37.570	27.977	403,719
2023-06-22	39.600	39.620	38.620	38.700	28.818	417,692
2023-06-21	38.740	39.770	38.740	39.490	29.407	413,129
2023-06-20	39.720	39.720	38.080	38.690	28.811	589,169
2023-06-19	40.000	40.010	39.510	39.510	29.422	227,927
2023-06-16	39.240	40.090	39.240	40.090	29.853	1,256,836
2023-06-15	39.100	39.370	38.890	39.190	29.183	391,882
2023-06-14	39.520	39.670	38.990	39.240	29.220	495,460
2023-06-13	39.250	39.670	39.110	39.330	29.288	388,592
2023-06-12	39.570	39.590	38.840	39.040	29.072	405,744
2023-06-09	39.610	40.070	39.350	39.520	29.429	376,359
2023-06-08	39.400	39.820	39.190	39.760	29.608	223,120
2023-06-07	39.300	39.300	38.250	39.110	29.124	501,562
2023-06-06	39.900	39.900	38.800	39.140	29.146	893,793
2023-06-05	44.100	44.670	43.790	43.990	28.997	640,308
2023-06-02	43.000	43.940	42.930	43.880	28.925	524,198
2023-06-01	42.000	42.890	41.700	42.630	28.101	419,842
2023-05-31	42.600	42.700	41.590	41.680	27.474	1,312,252
2023-05-30	43.720	43.720	42.480	42.550	28.048	487,349
2023-05-29	43.690	43.690	43.280	43.440	28.635	115,977
2023-05-26	43.190	43.360	42.660	43.240	28.503	402,848
2023-05-25	44.030	44.030	42.620	42.710	28.153	483,156
2023-05-24	43.780	43.910	43.320	43.690	28.799	432,172
2023-05-23	42.800	43.830	42.670	43.580	28.727	365,867
2023-05-22	42.750	43.060	42.290	43.000	28.345	311,071
2023-05-19	42.800	43.290	42.610	42.640	28.107	264,646
2023-05-18	42.600	42.950	42.080	42.340	27.909	182,797
2023-05-17	42.150	42.410	41.830	42.200	27.817	272,611
2023-05-16	42.600	42.600	41.960	42.130	27.771	392,877
2023-05-15	42.190	42.690	41.840	42.690	28.140	352,816
2023-05-12	41.700	42.280	41.510	41.990	27.679	288,367
2023-05-11	42.160	42.370	41.160	41.490	27.349	332,694
2023-05-10	42.760	42.890	41.620	41.960	27.659	398,094
2023-05-09	42.900	43.020	42.250	42.470	27.995	226,921
2023-05-08	42.470	43.430	42.450	42.940	28.305	346,075
2023-05-05	41.500	42.430	41.400	42.130	27.771	358,710
2023-05-04	41.280	41.840	40.790	40.910	26.967	403,340
2023-05-03	41.780	41.780	40.570	40.790	26.888	382,459
2023-05-02	43.440	43.440	41.100	41.250	27.191	494,484
2023-04-28	42.000	42.970	41.650	42.840	28.239	440,022
2023-04-27	42.980	43.160	42.310	42.340	27.909	349,928
2023-04-26	42.400	43.400	42.170	43.080	28.397	395,205
2023-04-25	43.100	43.100	42.220	42.570	28.061	257,728
2023-04-24	42.250	42.930	41.800	42.790	28.206	327,592
2023-04-21	42.550	42.770	42.200	42.420	27.962	247,435
2023-04-20	42.500	43.010	42.270	42.370	27.929	355,363
2023-04-19	43.000	43.380	42.300	42.330	27.903	349,562
2023-04-18	43.850	43.940	43.210	43.220	28.490	428,933
2023-04-17	44.780	45.100	44.060	44.060	29.043	342,684
2023-04-14	44.250	44.500	44.010	44.170	29.116	236,680
2023-04-13	44.380	44.500	43.630	44.250	29.168	253,291
2023-04-12	43.800	44.500	43.800	44.380	29.254	308,116
2023-04-11	44.240	44.400	43.760	43.820	28.885	289,787
2023-04-06	43.320	43.770	43.250	43.510	28.681	227,854
2023-04-05	43.700	43.780	42.940	43.320	28.555	389,507

← NewerPage 15 of 22 · 1,276 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.