OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	47.500	47.750	46.860	47.330	31.199	236,033
2023-01-09	48.270	48.710	47.690	47.700	31.443	313,132
2023-01-06	48.280	48.750	47.500	48.410	31.911	111,996
2023-01-05	47.580	48.410	47.250	48.410	31.911	241,759
2023-01-04	48.900	48.900	47.090	47.090	31.041	414,879
2023-01-03	49.460	50.140	48.370	48.840	32.194	264,477
2023-01-02	48.010	49.520	48.010	49.230	32.451	77,082
2022-12-30	48.600	48.910	48.080	48.100	31.706	98,844
2022-12-29	48.800	49.160	48.590	48.750	32.135	160,354
2022-12-28	49.850	49.960	48.620	49.070	32.346	206,444
2022-12-27	49.300	50.300	49.300	49.980	32.946	198,254
2022-12-23	48.700	49.450	48.600	49.230	32.451	155,046
2022-12-22	48.000	49.280	47.900	49.040	32.326	344,040
2022-12-21	47.080	48.220	46.790	47.840	31.535	226,101
2022-12-20	46.010	47.000	45.830	46.870	30.896	229,374
2022-12-19	46.230	48.040	46.160	46.660	30.757	249,545
2022-12-16	46.690	47.060	46.000	46.000	30.322	712,026
2022-12-15	47.200	48.500	46.620	46.700	30.783	270,262
2022-12-14	48.000	49.400	47.370	47.570	31.357	405,754
2022-12-13	47.220	47.790	47.040	47.300	31.179	308,447
2022-12-12	46.990	47.210	46.500	46.830	30.869	210,024
2022-12-09	47.250	47.650	46.670	47.230	31.133	158,304
2022-12-08	46.920	48.000	46.820	47.250	31.146	146,267
2022-12-07	47.550	47.810	46.920	46.920	30.928	264,617
2022-12-06	48.100	48.210	47.180	47.850	31.542	197,755
2022-12-05	48.320	49.100	48.240	48.480	31.957	187,936
2022-12-02	48.500	49.130	48.060	48.480	31.957	270,032
2022-12-01	50.000	50.440	48.920	48.920	32.247	312,124
2022-11-30	49.500	50.160	48.720	50.160	33.064	1,111,640
2022-11-29	48.940	52.000	48.720	49.580	32.682	642,033
2022-11-28	49.140	49.140	48.120	48.650	32.069	244,339
2022-11-25	48.640	50.120	48.270	49.940	32.919	302,998
2022-11-24	48.780	49.000	48.080	48.400	31.904	324,180
2022-11-23	48.700	49.350	48.480	48.820	32.181	224,263
2022-11-22	47.640	49.310	47.600	48.400	31.904	345,722
2022-11-21	48.120	48.680	46.700	47.120	31.060	321,069
2022-11-18	47.500	48.860	47.340	48.380	31.891	226,071
2022-11-17	49.240	49.460	47.550	47.640	31.403	365,996
2022-11-16	49.670	50.560	49.230	49.590	32.688	225,038
2022-11-15	49.100	50.420	49.070	50.020	32.972	284,092
2022-11-14	49.240	50.100	49.140	49.650	32.728	180,634
2022-11-11	48.500	50.040	48.200	49.440	32.590	328,267
2022-11-10	48.640	49.890	47.710	48.160	31.746	366,933
2022-11-09	49.500	49.700	48.320	49.180	32.418	236,666
2022-11-08	50.080	50.360	49.590	49.790	32.820	254,260
2022-11-07	49.130	50.500	49.000	50.260	33.130	309,528
2022-11-04	48.090	50.000	48.090	49.560	32.669	433,086
2022-11-03	47.750	48.400	47.170	47.870	31.555	264,032
2022-11-02	47.360	48.350	47.310	48.040	31.667	382,978
2022-11-01	46.910	47.400	46.420	47.250	31.146	304,935
2022-10-31	45.670	46.900	44.840	46.640	30.744	545,395
2022-10-28	43.000	45.930	42.620	45.510	29.999	788,251
2022-10-27	39.900	43.240	39.900	41.640	27.448	443,184
2022-10-25	40.860	41.200	40.430	41.200	27.158	295,465
2022-10-24	40.310	40.870	39.010	40.860	26.934	321,847
2022-10-21	39.820	40.320	39.210	40.290	26.558	207,173
2022-10-20	40.110	41.230	40.000	40.000	26.367	343,175
2022-10-19	39.370	40.550	39.050	40.110	26.440	357,910
2022-10-18	40.590	40.590	38.850	39.000	25.708	201,527
2022-10-17	38.610	40.400	38.590	39.720	26.182	376,019

← NewerPage 17 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.