OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	44.440	46.930	44.030	46.520	29.376	709,716
2022-04-27	43.310	44.290	43.140	43.940	27.747	320,041
2022-04-26	44.940	44.940	43.260	43.340	27.368	583,499
2022-04-25	44.520	45.420	44.020	44.020	27.798	619,531
2022-04-22	46.000	46.830	45.450	46.100	29.111	517,845
2022-04-21	45.960	47.320	45.830	46.660	29.465	375,066
2022-04-20	45.460	46.120	45.200	45.610	28.802	383,635
2022-04-19	45.020	45.610	44.840	45.200	28.543	273,449
2022-04-14	45.130	45.590	44.860	44.860	28.328	242,460
2022-04-13	43.810	45.440	43.590	45.300	28.606	383,509
2022-04-12	42.700	43.950	42.510	43.890	27.716	472,432
2022-04-11	43.500	44.120	43.140	43.460	27.444	287,490
2022-04-08	42.780	44.090	42.370	43.990	27.779	355,944
2022-04-07	43.300	43.500	42.370	42.470	26.819	415,674
2022-04-06	42.850	43.260	42.130	43.210	27.286	317,782
2022-04-05	44.730	44.740	42.560	43.020	27.166	378,142
2022-04-04	44.640	44.820	43.890	44.440	28.063	348,789
2022-04-01	43.460	44.490	43.080	44.260	27.949	425,123
2022-03-31	43.000	44.050	43.000	43.390	27.400	362,457
2022-03-30	44.090	44.560	43.430	43.590	27.526	466,589
2022-03-29	42.980	44.970	42.830	44.750	28.259	559,068
2022-03-28	42.180	43.230	41.990	42.330	26.730	626,068
2022-03-25	40.750	41.990	40.290	41.930	26.478	394,532
2022-03-24	43.380	43.650	40.700	40.750	25.733	625,436
2022-03-23	42.220	43.480	42.220	43.130	27.236	450,138
2022-03-22	43.960	44.070	42.910	43.140	27.242	340,078
2022-03-21	42.480	43.700	42.180	43.150	27.248	417,575
2022-03-18	41.300	42.490	41.030	42.310	26.718	2,028,673
2022-03-17	42.970	43.800	40.690	41.510	26.213	665,516
2022-03-16	43.520	43.620	39.870	42.230	26.667	870,918
2022-03-15	43.700	43.700	41.780	43.090	27.210	474,494
2022-03-14	43.100	44.520	42.370	43.380	27.394	544,479
2022-03-11	41.760	43.310	41.640	42.610	26.907	480,041
2022-03-10	42.600	43.200	41.560	41.740	26.358	645,643
2022-03-09	42.000	42.600	40.790	42.370	26.756	657,256
2022-03-08	38.000	41.680	38.000	40.920	25.840	846,809
2022-03-07	38.610	40.240	37.300	39.540	24.969	1,163,089
2022-03-04	42.240	42.390	39.610	40.500	25.575	1,002,196
2022-03-03	42.800	44.800	42.200	42.400	26.775	1,136,060
2022-03-02	40.000	42.590	39.200	42.020	26.535	1,341,686
2022-03-01	42.440	43.200	40.520	41.000	25.891	915,149
2022-02-28	44.120	44.490	40.770	42.380	26.762	1,802,936
2022-02-25	46.000	46.340	45.010	46.060	29.086	1,022,289
2022-02-24	47.190	48.840	45.120	45.700	28.859	1,362,575
2022-02-23	51.460	52.220	50.260	50.440	31.852	410,294
2022-02-22	50.500	53.200	49.520	51.660	32.622	613,188
2022-02-21	53.660	54.140	52.020	52.720	33.292	517,315
2022-02-18	55.500	56.020	54.160	54.160	34.201	556,599
2022-02-17	56.900	57.380	55.500	56.000	35.363	524,404
2022-02-16	56.980	58.040	56.660	57.460	36.285	514,880
2022-02-15	55.820	57.000	55.620	56.280	35.540	386,468
2022-02-14	57.120	58.080	55.500	55.960	35.338	624,344
2022-02-11	57.100	58.680	57.020	58.260	36.790	383,866
2022-02-10	56.820	57.880	56.560	57.680	36.424	509,466
2022-02-09	55.560	56.600	54.920	56.460	35.653	363,958
2022-02-08	55.000	55.600	54.560	55.060	34.769	418,346
2022-02-07	54.900	55.180	54.120	55.040	34.757	342,087
2022-02-04	54.200	54.940	53.700	54.880	34.656	454,128
2022-02-03	56.000	56.000	52.800	53.440	33.746	610,834
2022-02-02	54.940	55.400	54.520	54.780	34.592	316,954

← NewerPage 20 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.