OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	42.460	42.670	41.380	41.380	27.277	216,579
2022-07-21	42.280	43.260	41.480	42.150	27.784	331,434
2022-07-20	42.840	43.350	42.450	42.490	28.008	474,958
2022-07-19	41.010	42.500	40.760	42.210	27.824	280,637
2022-07-18	41.040	42.130	40.930	41.340	27.250	290,727
2022-07-15	39.400	40.620	38.750	40.160	26.472	287,934
2022-07-14	39.980	40.030	38.580	38.880	25.629	426,756
2022-07-13	39.020	40.450	38.930	39.960	26.341	456,156
2022-07-12	40.140	40.520	39.040	39.730	26.189	303,096
2022-07-11	41.150	41.450	40.010	40.140	26.459	339,436
2022-07-08	38.930	41.780	38.800	41.270	27.204	692,968
2022-07-07	39.590	40.140	38.700	38.700	25.510	596,745
2022-07-06	40.560	40.800	38.400	38.890	25.635	579,175
2022-07-05	43.550	43.620	39.690	39.770	26.215	598,363
2022-07-04	43.280	43.820	42.950	43.360	28.582	244,520
2022-07-01	43.980	44.710	42.090	42.230	27.837	380,896
2022-06-30	44.990	45.460	44.000	44.760	29.505	437,480
2022-06-29	45.820	46.810	45.290	45.630	30.078	361,008
2022-06-28	45.700	46.950	45.700	46.140	30.414	508,013
2022-06-27	44.760	46.000	44.620	45.370	29.907	393,290
2022-06-24	43.000	44.760	42.810	44.620	29.412	394,876
2022-06-23	43.700	44.150	42.560	43.200	28.476	370,288
2022-06-22	44.150	44.150	42.880	43.730	28.826	475,920
2022-06-21	45.200	45.860	44.680	45.220	29.808	331,750
2022-06-20	44.500	44.890	43.920	44.770	29.511	352,142
2022-06-17	45.530	47.140	44.000	44.120	29.083	900,413
2022-06-16	48.380	48.500	45.180	45.550	30.025	765,460
2022-06-15	49.140	49.620	48.410	48.600	32.036	382,311
2022-06-14	48.900	49.400	48.050	48.690	32.095	334,535
2022-06-13	49.000	49.010	47.410	48.170	31.752	417,512
2022-06-10	52.500	52.520	47.650	48.780	32.155	945,058
2022-06-09	55.720	55.980	54.200	54.740	34.567	524,948
2022-06-08	55.640	56.120	54.980	55.980	35.350	314,227
2022-06-07	53.720	55.800	53.700	55.580	35.098	335,061
2022-06-03	54.240	55.080	53.060	54.500	34.416	331,550
2022-06-02	53.720	54.000	52.720	53.360	33.696	223,216
2022-06-01	54.500	54.880	53.700	53.960	34.075	420,921
2022-05-31	54.900	56.460	54.400	54.400	34.352	1,187,637
2022-05-30	54.140	54.920	54.020	54.740	34.567	290,018
2022-05-27	54.000	54.120	52.980	53.860	34.011	263,596
2022-05-26	53.500	53.780	52.820	53.420	33.734	289,124
2022-05-25	52.820	53.620	52.000	53.420	33.734	343,173
2022-05-24	51.500	52.780	51.500	52.000	32.837	283,955
2022-05-23	50.780	52.000	50.640	52.000	32.837	375,484
2022-05-20	49.740	51.300	49.730	49.990	31.568	470,276
2022-05-19	48.600	49.310	48.210	48.990	30.936	302,912
2022-05-18	48.660	50.280	48.660	48.990	30.936	292,050
2022-05-17	48.290	49.680	48.210	48.500	30.627	366,910
2022-05-16	46.930	48.030	46.610	47.620	30.071	332,184
2022-05-13	46.060	46.930	45.670	46.920	29.629	289,221
2022-05-12	46.000	46.520	45.180	45.730	28.878	345,679
2022-05-11	45.820	47.080	45.820	46.930	29.635	358,934
2022-05-10	46.040	46.070	44.210	45.510	28.739	587,056
2022-05-09	48.680	48.790	45.360	45.510	28.739	559,513
2022-05-06	48.800	49.610	48.270	48.790	30.810	385,289
2022-05-05	50.860	51.000	48.230	48.970	30.923	486,640
2022-05-04	50.000	51.000	49.560	50.400	31.827	290,047
2022-05-03	49.500	50.880	49.140	50.240	31.725	403,211
2022-05-02	49.000	49.900	47.030	49.090	30.999	365,865
2022-04-29	47.880	50.140	47.540	49.100	31.006	645,392

← NewerPage 19 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.