OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	44.220	44.600	43.390	43.390	28.602	486,223
2023-04-03	43.010	44.350	42.950	43.980	28.991	601,313
2023-03-31	42.320	42.600	41.810	42.260	27.857	436,019
2023-03-30	41.380	42.300	41.050	42.280	27.870	429,929
2023-03-29	41.220	41.480	40.800	41.050	27.059	272,234
2023-03-28	41.150	41.400	40.420	41.020	27.039	320,210
2023-03-27	41.000	41.330	39.820	40.500	26.697	360,000
2023-03-24	40.900	40.900	38.840	40.160	26.472	498,062
2023-03-23	41.610	41.610	40.940	40.950	26.993	260,305
2023-03-22	41.700	42.210	41.230	41.410	27.296	352,811
2023-03-21	40.980	42.400	40.700	41.580	27.408	402,497
2023-03-20	39.900	40.740	38.800	40.160	26.472	643,964
2023-03-17	40.500	41.990	39.550	39.730	26.189	1,108,677
2023-03-16	40.840	41.230	39.300	40.000	26.367	921,210
2023-03-15	43.800	43.800	40.080	40.080	26.420	987,386
2023-03-14	43.260	43.820	42.240	43.440	28.635	473,803
2023-03-13	44.800	44.800	42.540	43.010	28.351	681,260
2023-03-10	44.710	44.940	44.100	44.940	29.623	315,835
2023-03-09	45.890	45.890	44.730	45.040	29.689	369,636
2023-03-08	45.870	45.900	45.340	45.510	29.999	347,444
2023-03-07	46.300	46.630	45.880	45.880	30.243	258,056
2023-03-06	46.780	46.780	46.110	46.260	30.493	290,265
2023-03-03	46.480	46.870	45.870	46.400	30.586	235,128
2023-03-02	46.000	46.340	45.550	46.340	30.546	289,591
2023-03-01	46.480	46.890	45.650	45.900	30.256	337,396
2023-02-28	46.570	47.000	45.520	46.110	30.395	998,567
2023-02-27	47.000	47.850	46.800	46.800	30.849	344,510
2023-02-24	47.160	47.800	47.110	47.110	31.054	322,297
2023-02-23	46.300	47.230	46.260	47.090	31.041	272,451
2023-02-22	46.600	46.770	46.010	46.350	30.553	355,440
2023-02-21	46.760	47.080	46.360	46.660	30.757	205,814
2023-02-20	45.850	47.150	45.750	46.780	30.836	304,937
2023-02-17	46.020	46.150	45.450	45.710	30.131	299,363
2023-02-16	46.430	46.770	45.620	46.200	30.454	302,290
2023-02-15	47.050	47.240	45.940	45.940	30.282	634,292
2023-02-14	47.160	47.720	46.720	47.000	30.981	276,060
2023-02-13	47.840	47.880	46.780	47.160	31.087	312,882
2023-02-10	46.260	48.280	45.650	47.790	31.502	639,438
2023-02-09	45.000	46.650	45.000	45.880	30.243	527,323
2023-02-08	44.600	45.620	44.390	44.840	29.557	465,563
2023-02-07	44.010	44.670	43.610	44.090	29.063	432,831
2023-02-06	43.880	44.150	43.160	43.350	28.575	423,324
2023-02-03	43.780	44.190	43.030	43.280	28.529	603,774
2023-02-02	46.000	46.000	42.710	43.310	28.549	1,312,844
2023-02-01	45.430	45.980	45.240	45.460	29.966	283,175
2023-01-31	45.650	45.850	45.250	45.850	30.223	293,259
2023-01-30	45.580	45.750	45.100	45.650	30.091	239,747
2023-01-27	44.610	45.620	44.500	45.600	30.058	307,331
2023-01-26	44.500	44.880	44.120	44.510	29.340	219,988
2023-01-25	44.740	44.750	43.860	44.400	29.267	502,326
2023-01-24	45.330	45.440	44.430	44.740	29.491	434,747
2023-01-23	45.250	45.520	45.000	45.150	29.762	248,668
2023-01-20	45.930	46.150	45.300	45.300	29.861	256,350
2023-01-19	46.900	46.900	45.410	45.500	29.992	631,008
2023-01-18	46.700	48.170	46.460	47.780	31.495	398,511
2023-01-17	47.000	47.090	46.170	46.690	30.777	427,609
2023-01-16	47.090	47.480	46.830	46.880	30.902	161,032
2023-01-13	47.500	48.190	46.930	47.150	31.080	317,767
2023-01-12	47.200	47.790	46.300	47.580	31.364	394,499
2023-01-11	47.500	47.970	47.060	47.330	31.199	248,644

← NewerPage 16 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.