OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	48.020	48.020	47.000	47.280	43.999	416,685
2025-11-03	47.500	48.260	47.480	48.220	44.874	334,081
2025-10-31	47.360	47.700	47.300	47.460	44.166	253,935
2025-10-30	47.200	47.600	46.800	47.460	44.166	373,810
2025-10-29	46.000	47.500	46.000	46.980	43.720	402,158
2025-10-28	46.080	46.340	45.680	46.140	42.938	219,142
2025-10-27	46.200	46.300	45.640	45.820	42.640	231,720
2025-10-24	46.660	46.700	46.040	46.160	42.957	159,925
2025-10-23	45.760	46.660	45.760	46.280	43.068	327,200
2025-10-22	45.200	45.500	45.000	45.300	42.156	276,612
2025-10-21	44.600	45.100	44.420	45.080	41.951	227,112
2025-10-20	44.080	44.720	44.080	44.440	41.356	305,360
2025-10-17	43.360	44.000	43.180	43.980	40.928	289,524
2025-10-16	43.440	43.700	42.880	43.680	40.649	257,324
2025-10-15	43.680	43.900	43.360	43.560	40.537	244,744
2025-10-14	43.980	44.200	43.200	43.440	40.425	662,832
2025-10-13	44.480	44.760	43.820	43.980	40.928	413,269
2025-10-10	45.000	45.220	44.160	44.160	41.095	404,087
2025-10-09	45.240	45.600	44.960	45.020	41.896	458,582
2025-10-08	46.200	46.220	44.820	44.820	41.710	357,345
2025-10-07	46.000	46.200	45.460	46.100	42.901	264,656
2025-10-06	45.780	46.120	45.280	45.720	42.547	505,920
2025-10-03	46.320	46.800	45.640	45.680	42.510	206,499
2025-10-02	46.220	46.520	46.040	46.140	42.938	316,139
2025-10-01	45.560	46.540	45.300	46.220	43.012	378,487
2025-09-30	45.580	45.700	45.180	45.420	42.268	321,190
2025-09-29	46.500	46.820	45.540	45.880	42.696	302,111
2025-09-26	45.940	46.440	45.700	46.440	43.217	257,135
2025-09-25	45.600	45.980	45.480	45.900	42.715	218,616
2025-09-24	45.500	46.060	45.380	45.700	42.528	227,077
2025-09-23	45.100	45.620	44.960	45.440	42.286	270,195
2025-09-22	45.240	45.440	44.800	45.140	42.007	287,705
2025-09-19	45.980	46.120	45.320	45.320	42.175	1,584,613
2025-09-18	45.860	46.040	45.580	45.860	42.677	214,452
2025-09-17	46.200	46.220	45.400	45.680	42.510	381,277
2025-09-16	45.800	46.100	45.220	46.100	42.901	439,729
2025-09-15	46.720	46.840	45.900	45.900	42.715	460,003
2025-09-12	46.400	46.960	46.260	46.600	43.366	192,987
2025-09-11	46.820	47.240	46.440	46.600	43.366	290,982
2025-09-10	46.980	47.180	46.640	46.660	43.422	252,447
2025-09-09	46.500	47.500	46.440	47.080	43.813	358,738
2025-09-08	46.000	46.640	46.000	46.400	43.180	170,613
2025-09-05	46.600	46.820	45.860	46.100	42.901	320,485
2025-09-04	46.400	46.860	46.320	46.640	43.403	221,950
2025-09-03	47.000	47.340	46.240	46.500	43.273	296,975
2025-09-02	47.500	47.500	46.720	47.000	43.738	332,437
2025-09-01	47.320	47.540	46.960	47.540	44.241	137,721
2025-08-29	47.020	47.400	47.000	47.060	43.794	166,247
2025-08-28	47.800	47.800	46.900	47.200	43.924	191,222
2025-08-27	47.880	48.000	47.280	47.680	44.371	312,844
2025-08-26	48.280	48.480	47.760	47.800	44.483	605,749
2025-08-25	49.000	49.000	48.240	48.380	45.022	151,098
2025-08-22	48.380	49.100	48.380	49.060	45.655	563,841
2025-08-21	48.200	48.680	48.080	48.540	45.171	385,787
2025-08-20	47.600	48.380	47.600	48.300	44.948	573,075
2025-08-19	47.400	47.900	47.300	47.600	44.297	301,866
2025-08-18	47.700	47.720	47.240	47.240	43.962	156,625
2025-08-15	46.800	47.800	46.680	47.800	44.483	481,726
2025-08-14	46.720	46.880	46.400	46.880	43.627	220,934
2025-08-13	46.800	46.900	46.400	46.620	43.385	242,157

← NewerPage 5 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.