OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	54.340	54.620	53.260	54.620	34.491	309,028
2022-01-31	54.740	54.840	53.700	53.960	34.075	332,627
2022-01-28	54.580	54.700	53.280	54.260	34.264	343,500
2022-01-27	52.920	55.100	52.800	54.520	34.428	430,110
2022-01-26	52.500	54.480	52.400	53.720	33.923	368,362
2022-01-25	51.760	52.400	51.020	51.760	32.685	385,687
2022-01-24	53.000	53.160	50.440	51.660	32.622	560,805
2022-01-21	54.300	54.320	52.580	53.220	33.607	423,186
2022-01-20	55.740	55.740	53.700	55.000	34.731	494,536
2022-01-19	54.600	56.260	54.100	56.080	35.413	448,938
2022-01-18	54.900	55.440	54.260	54.800	34.605	373,701
2022-01-17	54.200	54.700	53.700	54.700	34.542	246,340
2022-01-14	53.620	54.200	53.260	53.800	33.974	328,645
2022-01-13	54.700	54.760	53.600	53.700	33.910	462,583
2022-01-12	55.500	56.240	53.460	54.800	34.605	425,109
2022-01-11	54.400	55.420	54.140	55.420	34.997	319,832
2022-01-10	54.500	55.040	53.940	54.060	34.138	325,832
2022-01-07	53.700	54.620	53.620	54.400	34.352	338,376
2022-01-06	52.700	54.240	52.700	53.660	33.885	265,831
2022-01-05	52.040	53.440	51.940	53.400	33.721	344,533
2022-01-04	50.760	52.300	50.760	52.020	32.850	251,363
2022-01-03	49.900	51.260	49.510	50.580	31.940	212,846
2021-12-30	50.100	50.340	49.920	49.950	31.542	94,055
2021-12-29	50.200	51.140	49.750	50.300	31.763	162,129
2021-12-28	50.180	51.120	50.060	50.400	31.827	297,644
2021-12-27	49.560	50.000	49.410	50.000	31.574	96,870
2021-12-23	49.740	50.240	49.620	49.620	31.334	151,323
2021-12-22	49.900	50.160	49.160	49.790	31.441	280,164
2021-12-21	48.310	49.940	48.310	49.940	31.536	263,735
2021-12-20	48.020	48.450	46.880	48.290	30.494	381,400
2021-12-17	49.550	50.080	48.720	49.450	31.227	642,388
2021-12-16	49.240	49.950	48.560	49.950	31.542	519,446
2021-12-15	48.600	49.030	48.030	48.360	30.538	473,455
2021-12-14	48.560	49.700	48.560	49.120	31.018	395,424
2021-12-13	49.760	50.280	48.560	48.740	30.778	309,290
2021-12-10	49.400	49.800	48.910	49.800	31.448	393,307
2021-12-09	50.360	50.560	49.150	49.860	31.486	317,491
2021-12-08	50.400	50.720	49.560	50.380	31.814	314,860
2021-12-07	50.000	50.920	49.650	50.440	31.852	423,252
2021-12-06	48.770	49.830	48.700	49.450	31.227	312,812
2021-12-03	48.600	49.000	48.040	48.240	30.463	328,848
2021-12-02	48.000	48.120	46.710	47.810	30.191	318,777
2021-12-01	47.450	48.680	47.430	48.030	30.330	369,634
2021-11-30	46.450	47.080	45.580	46.970	29.661	1,168,236
2021-11-29	46.650	48.350	46.630	47.250	29.837	546,927
2021-11-26	49.300	49.300	46.040	46.220	29.187	965,122
2021-11-25	50.740	50.980	50.100	50.980	32.193	194,038
2021-11-24	50.880	51.540	50.640	50.660	31.991	356,217
2021-11-23	49.670	51.260	49.660	50.480	31.877	328,650
2021-11-22	48.960	50.080	48.890	49.900	31.511	390,912
2021-11-19	51.800	52.160	48.700	49.150	31.037	598,766
2021-11-18	52.720	52.720	50.920	51.680	32.635	386,314
2021-11-17	53.100	53.620	52.620	53.360	33.696	188,236
2021-11-16	53.040	54.420	53.040	53.200	33.595	362,165
2021-11-15	52.440	53.460	52.300	52.780	33.329	249,432
2021-11-12	53.760	53.800	52.400	52.760	33.317	289,330
2021-11-11	53.700	54.180	52.940	54.180	34.213	221,721
2021-11-10	53.720	54.500	53.460	54.100	34.163	267,223
2021-11-09	54.300	54.740	53.600	53.600	33.847	298,423
2021-11-08	54.200	54.840	53.480	54.680	34.529	279,262

← NewerPage 21 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.