OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	39.260	39.950	38.400	38.520	25.391	266,955
2022-10-13	36.480	38.890	36.390	38.400	25.312	422,998
2022-10-12	38.230	38.250	36.480	36.480	24.047	354,329
2022-10-11	38.910	38.910	36.880	38.210	25.187	491,236
2022-10-10	39.280	40.380	39.230	39.410	25.978	297,121
2022-10-07	40.320	40.940	39.620	39.930	26.321	172,050
2022-10-06	40.800	40.860	40.010	40.430	26.650	276,908
2022-10-05	39.900	40.930	39.600	40.510	26.703	252,919
2022-10-04	38.330	40.420	38.330	40.080	26.420	379,221
2022-10-03	37.300	38.480	37.220	37.840	24.943	285,103
2022-09-30	37.210	37.790	36.740	37.370	24.633	281,205
2022-09-29	37.000	37.260	36.010	37.010	24.396	315,298
2022-09-28	36.410	37.130	36.130	36.700	24.192	311,225
2022-09-27	36.500	37.620	36.100	36.950	24.357	303,651
2022-09-26	36.000	36.490	35.490	36.280	23.915	327,038
2022-09-23	39.170	39.170	35.740	36.020	23.743	504,066
2022-09-22	38.310	39.220	38.200	39.180	25.826	180,791
2022-09-21	38.650	39.640	38.650	38.890	25.635	233,448
2022-09-20	38.820	39.830	38.500	38.640	25.471	322,046
2022-09-19	38.340	38.660	37.370	38.440	25.339	231,522
2022-09-16	38.860	38.950	37.900	38.240	25.207	1,056,851
2022-09-15	41.000	41.140	38.160	39.130	25.794	764,043
2022-09-14	40.990	41.550	40.600	40.880	26.947	423,972
2022-09-13	42.610	42.860	40.750	41.190	27.151	493,814
2022-09-12	41.570	43.400	41.570	42.620	28.094	371,361
2022-09-09	40.700	41.450	40.700	41.400	27.290	241,465
2022-09-08	41.150	41.370	40.400	40.570	26.743	244,804
2022-09-07	41.200	41.810	40.270	40.970	27.006	362,046
2022-09-06	41.680	41.800	40.480	41.460	27.329	314,860
2022-09-05	41.170	42.590	41.110	41.930	27.639	277,943
2022-09-02	39.990	42.900	39.500	42.370	27.929	775,818
2022-09-01	40.000	40.200	39.100	39.390	25.965	357,665
2022-08-31	40.400	40.440	38.480	40.280	26.552	801,883
2022-08-30	42.150	42.580	40.170	40.440	26.657	264,459
2022-08-29	41.000	42.360	40.280	42.330	27.903	194,469
2022-08-26	41.980	42.260	41.360	41.530	27.376	231,169
2022-08-25	42.110	42.990	41.750	41.810	27.560	206,085
2022-08-24	41.940	42.680	41.370	41.600	27.422	295,956
2022-08-23	39.500	41.950	39.500	41.910	27.626	400,610
2022-08-22	39.980	39.980	38.850	39.590	26.097	286,397
2022-08-19	40.660	41.200	40.200	40.220	26.512	254,595
2022-08-18	40.140	41.110	39.700	40.960	27.000	287,805
2022-08-17	41.340	41.340	39.780	40.060	26.407	286,559
2022-08-16	40.480	41.760	40.400	41.100	27.092	300,746
2022-08-15	41.480	41.480	39.470	40.460	26.670	233,476
2022-08-12	41.480	42.070	40.940	41.110	27.099	228,114
2022-08-11	40.440	41.310	40.440	41.310	27.231	237,410
2022-08-10	40.530	40.880	39.970	40.170	26.479	234,763
2022-08-09	40.580	41.130	40.150	40.530	26.716	174,197
2022-08-08	40.440	41.220	40.390	40.640	26.789	162,454
2022-08-05	40.910	40.910	39.680	40.120	26.446	358,367
2022-08-04	40.600	41.170	40.420	41.130	27.112	253,563
2022-08-03	41.000	41.940	40.550	40.830	26.914	301,049
2022-08-02	41.400	41.850	40.450	40.600	26.763	333,720
2022-08-01	41.500	42.360	41.090	41.160	27.132	331,041
2022-07-29	40.860	41.840	39.900	41.420	27.303	659,991
2022-07-28	43.490	43.530	39.260	40.100	26.433	720,456
2022-07-27	41.410	42.310	41.410	42.200	27.817	228,487
2022-07-26	42.330	42.740	41.250	41.250	27.191	307,414
2022-07-25	41.080	42.050	40.890	41.790	27.547	167,052

← NewerPage 18 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.