OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	50.050	50.700	49.500	50.300	46.809	411,670
2026-02-02	49.000	50.100	48.820	49.640	46.195	339,142
2026-01-30	50.300	50.300	49.220	50.050	46.577	501,396
2026-01-29	49.700	50.850	49.640	50.100	46.623	397,346
2026-01-28	49.520	50.250	49.480	49.740	46.288	249,820
2026-01-27	49.220	49.680	48.900	49.460	46.027	254,619
2026-01-26	48.920	49.980	48.600	49.220	45.804	267,392
2026-01-23	49.280	50.300	49.280	50.100	46.623	457,283
2026-01-22	49.360	49.680	48.920	49.160	45.748	257,740
2026-01-21	48.200	49.060	48.180	49.000	45.599	202,445
2026-01-20	48.600	48.860	47.700	48.300	44.948	291,544
2026-01-19	48.700	49.220	48.620	48.960	45.562	216,759
2026-01-16	48.860	49.280	48.700	49.100	45.692	165,189
2026-01-15	49.620	49.640	48.220	48.980	45.581	302,940
2026-01-14	49.400	49.760	48.900	49.680	46.232	301,675
2026-01-13	49.200	49.600	48.800	49.360	45.934	303,809
2026-01-12	48.840	49.200	48.440	49.160	45.748	341,601
2026-01-09	47.600	48.700	47.580	48.700	45.320	386,174
2026-01-08	47.440	47.700	46.920	47.160	43.887	256,044
2026-01-07	48.200	48.400	47.060	47.400	44.110	521,622
2026-01-06	48.880	49.120	48.220	48.440	45.078	180,597
2026-01-05	48.600	48.980	47.800	48.400	45.041	234,017
2026-01-02	47.500	48.440	47.500	48.280	44.929	316,134
2025-12-30	47.200	47.520	46.880	47.520	44.222	219,294
2025-12-29	46.880	47.460	46.700	47.100	43.831	228,785
2025-12-23	47.340	47.340	46.660	46.900	43.645	97,994
2025-12-22	46.560	47.080	46.540	47.080	43.813	143,792
2025-12-19	46.600	47.180	46.200	46.340	43.124	736,052
2025-12-18	46.400	46.780	46.260	46.560	43.329	226,566
2025-12-17	46.300	46.900	46.120	46.300	43.087	331,549
2025-12-16	47.120	47.180	45.900	46.200	42.994	374,405
2025-12-15	47.500	47.820	47.240	47.280	43.999	146,248
2025-12-12	47.400	47.680	47.060	47.220	43.943	204,124
2025-12-11	47.780	47.780	47.140	47.240	43.962	318,167
2025-12-10	47.580	47.820	47.180	47.720	44.408	286,253
2025-12-09	47.560	47.820	47.260	47.600	44.297	200,952
2025-12-08	47.520	47.840	47.320	47.540	44.241	166,784
2025-12-05	48.000	48.300	47.320	47.320	44.036	315,934
2025-12-04	48.080	48.240	47.640	48.200	44.855	157,775
2025-12-03	48.200	48.320	47.580	47.920	44.594	251,805
2025-12-02	48.520	48.540	47.920	48.000	44.669	220,289
2025-12-01	47.660	48.540	47.660	48.520	45.153	192,857
2025-11-28	47.480	47.840	47.080	47.680	44.371	195,883
2025-11-27	48.300	48.300	47.460	47.500	44.204	168,984
2025-11-26	48.500	48.640	47.860	48.100	44.762	333,997
2025-11-25	48.500	48.500	47.840	48.200	44.855	266,863
2025-11-24	48.220	48.420	47.760	48.420	45.060	822,483
2025-11-21	48.220	48.400	47.720	47.860	44.539	224,438
2025-11-20	48.760	49.040	48.300	48.800	45.413	297,127
2025-11-19	48.000	49.160	48.000	48.340	44.985	266,120
2025-11-18	48.320	48.500	47.600	47.980	44.650	450,492
2025-11-17	48.700	48.920	48.280	48.920	45.525	291,765
2025-11-14	49.100	49.640	48.700	49.480	46.046	412,033
2025-11-13	48.880	49.080	48.480	48.960	45.562	272,456
2025-11-12	48.540	49.180	48.520	48.960	45.562	411,816
2025-11-11	47.960	48.820	47.820	48.540	45.171	338,733
2025-11-10	48.000	48.140	47.600	47.760	44.445	233,768
2025-11-07	47.360	47.940	47.240	47.600	44.297	271,286
2025-11-06	47.500	47.640	47.040	47.440	44.148	310,375
2025-11-05	47.180	47.740	47.160	47.500	44.204	320,440

← NewerPage 4 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.