OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	64.100	64.300	63.250	63.850	63.850	273,532
2026-07-23	64.000	65.000	63.900	64.800	64.800	355,472
2026-07-22	63.000	64.000	62.900	63.750	63.750	490,761
2026-07-21	62.600	63.050	62.300	63.050	63.050	410,192
2026-07-20	62.000	62.650	61.550	62.650	62.650	443,499
2026-07-17	61.500	62.250	61.200	61.600	61.600	321,332
2026-07-16	61.450	61.800	61.150	61.500	61.500	265,712
2026-07-15	61.550	62.150	61.300	61.300	61.300	383,380
2026-07-14	61.300	62.100	61.250	61.850	61.850	373,569
2026-07-13	60.300	61.250	60.200	61.100	61.100	306,954
2026-07-10	59.250	60.100	59.000	59.900	59.900	350,393
2026-07-09	59.100	59.100	58.200	59.000	59.000	295,966
2026-07-08	58.000	59.250	57.950	58.950	58.950	429,059
2026-07-07	57.200	58.300	57.050	57.050	57.050	405,063
2026-07-06	56.500	57.400	56.350	57.050	57.050	370,243
2026-07-03	57.000	57.250	56.600	56.600	56.600	201,249
2026-07-02	54.800	56.950	54.700	56.750	56.750	311,022
2026-07-01	54.950	55.500	54.750	54.850	54.850	325,250
2026-06-30	54.250	55.150	54.050	55.150	55.150	438,640
2026-06-29	54.100	54.500	53.900	54.050	54.050	232,161
2026-06-26	54.850	54.850	54.100	54.100	54.100	266,558
2026-06-25	54.800	54.950	54.050	54.950	54.950	288,659
2026-06-24	56.350	56.400	54.450	54.750	54.750	339,518
2026-06-23	56.200	56.400	55.650	56.350	56.350	296,915
2026-06-22	56.150	56.400	55.650	56.300	56.300	159,460
2026-06-19	55.950	56.200	55.600	55.900	55.900	1,231,196
2026-06-18	56.700	56.800	55.600	55.650	55.650	385,470
2026-06-17	55.950	56.900	55.400	56.850	56.850	417,913
2026-06-16	55.500	55.950	54.950	55.950	55.950	412,700
2026-06-15	57.500	57.500	55.400	55.700	55.700	652,131
2026-06-12	58.150	58.700	57.450	58.700	58.700	371,254
2026-06-11	57.750	58.750	57.600	58.750	58.750	346,734
2026-06-10	58.050	58.150	56.650	57.700	57.700	518,666
2026-06-09	59.000	59.400	57.900	58.300	58.300	400,130
2026-06-08	59.500	60.400	58.800	59.000	59.000	493,319
2026-06-05	62.800	63.800	62.750	63.400	59.000	402,595
2026-06-04	63.900	63.900	62.600	63.150	58.767	384,137
2026-06-03	63.500	64.350	63.500	64.100	59.651	414,652
2026-06-02	62.050	63.500	61.800	63.250	58.860	324,438
2026-06-01	61.950	62.850	61.700	62.400	58.069	295,803
2026-05-29	61.300	61.800	61.100	61.650	57.372	1,047,067
2026-05-28	62.000	62.100	60.750	60.950	56.720	341,277
2026-05-27	62.500	62.850	61.250	61.250	56.999	614,444
2026-05-26	62.900	63.500	62.350	62.800	58.442	251,882
2026-05-25	62.250	63.050	62.100	63.050	58.674	176,585
2026-05-22	62.250	63.150	62.150	62.650	58.302	349,709
2026-05-21	63.000	63.850	62.650	62.900	58.535	348,127
2026-05-20	63.700	64.250	62.800	62.800	58.442	237,388
2026-05-19	64.000	64.400	63.650	63.650	59.233	291,477
2026-05-18	63.000	63.950	62.100	63.950	59.512	483,767
2026-05-15	61.900	62.950	61.700	62.950	58.581	398,246
2026-05-14	61.350	61.700	61.150	61.700	57.418	176,432
2026-05-13	60.400	61.350	60.350	61.150	56.906	311,175
2026-05-12	60.600	61.450	60.400	60.600	56.394	312,738
2026-05-11	60.200	60.750	59.900	60.050	55.883	312,564
2026-05-08	60.250	60.600	59.850	59.950	55.789	275,387
2026-05-07	60.600	60.600	59.650	60.250	56.069	461,809
2026-05-06	61.800	61.800	59.400	60.850	56.627	477,153
2026-05-05	61.500	61.900	61.150	61.750	57.465	265,922
2026-05-04	60.250	61.250	60.000	60.850	56.627	378,116

← NewerPage 2 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.