OMV Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 52.940 | 54.260 | 52.900 | 53.980 | 34.087 | 232,131 |
| 2021-11-04 | 52.700 | 53.580 | 52.700 | 53.320 | 33.670 | 284,123 |
| 2021-11-03 | 53.520 | 53.680 | 52.100 | 52.700 | 33.279 | 292,102 |
| 2021-11-02 | 54.260 | 54.260 | 52.900 | 53.600 | 33.847 | 372,576 |
| 2021-11-01 | 52.860 | 55.100 | 52.460 | 54.380 | 34.340 | 324,749 |
| 2021-10-29 | 54.620 | 55.660 | 52.400 | 52.400 | 33.089 | 559,685 |
| 2021-10-28 | 53.600 | 55.200 | 53.500 | 54.260 | 34.264 | 515,207 |
| 2021-10-27 | 55.980 | 56.100 | 53.480 | 54.460 | 34.390 | 577,991 |
| 2021-10-25 | 54.200 | 55.540 | 54.200 | 54.960 | 34.706 | 267,382 |
| 2021-10-22 | 53.860 | 54.520 | 53.500 | 54.120 | 34.176 | 250,318 |
| 2021-10-21 | 54.400 | 54.860 | 53.420 | 53.420 | 33.734 | 323,049 |
| 2021-10-20 | 54.000 | 55.000 | 53.920 | 55.000 | 34.731 | 326,415 |
| 2021-10-19 | 54.440 | 54.760 | 53.900 | 54.300 | 34.289 | 226,223 |
| 2021-10-18 | 54.460 | 54.820 | 53.860 | 54.560 | 34.453 | 263,045 |
| 2021-10-15 | 54.000 | 54.940 | 53.800 | 54.420 | 34.365 | 482,971 |
| 2021-10-14 | 53.000 | 53.480 | 52.200 | 53.100 | 33.531 | 370,979 |
← NewerPage 22 of 22 · 1,276 trading days
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.