OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	60.750	61.600	59.950	60.150	55.976	349,923
2026-04-29	58.600	60.400	58.600	60.000	55.836	284,607
2026-04-28	58.700	59.950	58.550	59.500	55.371	365,316
2026-04-27	58.150	58.550	58.000	58.500	54.440	202,774
2026-04-24	58.600	58.950	58.050	58.150	54.114	283,535
2026-04-23	58.200	58.700	57.550	58.450	54.394	294,081
2026-04-22	58.000	58.350	57.200	57.900	53.882	297,337
2026-04-21	57.200	57.800	57.100	57.800	53.789	216,427
2026-04-20	57.000	58.100	56.800	57.200	53.230	368,281
2026-04-17	58.700	58.700	55.900	56.700	52.765	530,785
2026-04-16	58.200	58.850	57.800	58.850	54.766	242,416
2026-04-15	58.550	59.000	58.000	58.250	54.207	263,731
2026-04-14	59.800	59.800	58.800	58.800	54.719	379,278
2026-04-13	60.300	60.750	58.850	59.400	55.278	388,671
2026-04-10	59.900	60.050	58.750	59.400	55.278	426,158
2026-04-09	61.500	61.500	59.100	60.550	56.348	561,077
2026-04-08	60.100	61.400	59.200	60.800	56.580	595,411
2026-04-07	62.100	63.600	62.100	63.600	59.186	468,839
2026-04-02	62.000	63.200	61.550	62.900	58.535	329,282
2026-04-01	62.200	63.000	61.300	61.600	57.325	345,337
2026-03-31	62.050	63.250	61.850	63.200	58.814	403,083
2026-03-30	62.000	62.900	61.850	62.700	58.349	360,494
2026-03-27	61.600	61.800	60.250	61.250	56.999	313,281
2026-03-26	60.600	62.100	60.350	62.100	57.790	451,101
2026-03-25	59.500	61.150	59.300	60.600	56.394	305,694
2026-03-24	58.750	60.150	58.700	60.000	55.836	403,464
2026-03-23	57.200	59.250	55.750	58.650	54.580	833,710
2026-03-20	58.600	58.650	56.800	58.200	54.161	2,633,352
2026-03-19	60.300	61.550	57.100	58.550	54.487	1,051,360
2026-03-18	60.000	61.350	57.700	61.350	57.092	524,217
2026-03-17	59.800	60.900	59.700	60.750	56.534	350,233
2026-03-16	59.550	60.100	59.050	59.800	55.650	388,265
2026-03-13	58.000	59.700	58.000	58.800	54.719	362,645
2026-03-12	58.000	58.150	57.350	57.950	53.928	241,010
2026-03-11	56.950	58.150	56.850	58.150	54.114	250,484
2026-03-10	57.200	57.600	56.200	56.700	52.765	334,476
2026-03-09	58.000	58.350	56.550	57.750	53.742	589,079
2026-03-06	56.200	57.500	55.900	57.450	53.463	606,158
2026-03-05	55.950	56.750	55.700	56.200	52.300	348,523
2026-03-04	56.300	56.500	55.050	55.650	51.788	548,086
2026-03-03	57.100	57.300	54.700	56.250	52.346	764,060
2026-03-02	56.000	57.900	55.450	57.100	53.137	743,556
2026-02-27	55.350	55.450	54.250	54.800	50.997	434,637
2026-02-26	55.300	55.550	54.350	55.300	51.462	198,997
2026-02-25	55.450	55.450	54.550	55.100	51.276	253,001
2026-02-24	55.900	55.950	55.050	55.250	51.416	316,624
2026-02-23	54.750	55.900	54.500	55.500	51.648	251,118
2026-02-20	55.600	55.800	54.700	54.750	50.950	295,914
2026-02-19	55.000	56.000	55.000	55.850	51.974	319,122
2026-02-18	54.700	55.350	54.700	54.900	51.090	176,130
2026-02-17	54.750	55.450	54.450	54.700	50.904	394,420
2026-02-16	54.550	55.000	54.000	54.700	50.904	231,687
2026-02-13	55.000	55.000	54.050	54.650	50.857	244,160
2026-02-12	55.300	55.500	54.250	55.250	51.416	418,599
2026-02-11	53.450	55.300	53.450	55.300	51.462	553,471
2026-02-10	52.500	53.950	52.150	53.300	49.601	339,311
2026-02-09	52.300	52.750	51.500	52.750	49.089	330,016
2026-02-06	51.600	52.500	51.500	52.150	48.531	307,337
2026-02-05	51.900	52.300	50.950	51.600	48.019	495,959
2026-02-04	50.350	52.950	50.050	52.950	49.275	655,060

← NewerPage 3 of 5 · 252 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.