OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	46.800	46.900	46.400	46.620	43.385	242,157
2025-08-12	46.460	46.940	46.400	46.860	43.608	254,626
2025-08-11	45.900	46.360	45.800	46.320	43.105	327,856
2025-08-08	45.600	46.200	45.500	45.900	42.715	310,031
2025-08-07	44.880	46.180	44.720	45.460	42.305	357,519
2025-08-06	44.600	45.040	44.560	44.900	41.784	266,468
2025-08-05	44.460	45.100	44.280	44.480	41.393	305,859
2025-08-04	44.700	44.700	43.900	44.220	41.151	339,070
2025-08-01	44.700	44.920	44.120	44.720	41.616	469,142
2025-07-31	46.180	46.180	44.480	44.680	41.579	622,309
2025-07-30	47.200	47.400	46.180	46.320	43.105	249,107
2025-07-29	46.940	47.340	46.800	47.320	44.036	396,190
2025-07-28	46.500	46.860	46.040	46.820	43.571	171,194
2025-07-25	46.400	46.600	45.960	46.360	43.143	240,233
2025-07-24	46.940	46.940	46.400	46.440	43.217	304,462
2025-07-23	46.500	47.040	46.280	46.880	43.627	356,862
2025-07-22	45.800	46.260	45.800	46.120	42.919	150,452
2025-07-21	45.800	46.100	45.540	45.800	42.622	204,640
2025-07-18	45.820	46.340	45.800	46.040	42.845	233,864
2025-07-17	45.960	46.060	45.340	45.720	42.547	241,689
2025-07-16	46.280	46.400	45.860	45.940	42.752	262,958
2025-07-15	46.500	46.560	46.060	46.160	42.957	272,860
2025-07-14	46.760	47.000	46.360	46.360	43.143	233,767
2025-07-11	46.580	47.300	46.580	47.020	43.757	294,240
2025-07-10	46.940	47.140	46.540	47.140	43.869	263,089
2025-07-09	46.120	47.060	46.000	46.800	43.552	399,601
2025-07-08	46.300	46.300	45.200	45.940	42.752	282,027
2025-07-07	46.420	46.480	46.100	46.380	43.161	219,624
2025-07-04	47.120	47.120	46.600	46.640	43.403	198,220
2025-07-03	46.420	47.180	46.380	47.060	43.794	239,796
2025-07-02	46.240	46.620	45.920	46.400	43.180	259,066
2025-07-01	46.140	46.200	45.800	46.120	42.919	288,083
2025-06-30	45.760	46.180	45.420	46.180	42.975	365,820
2025-06-27	46.000	46.140	45.420	45.640	42.473	149,257
2025-06-26	45.540	45.960	45.060	45.960	42.770	305,340
2025-06-25	45.740	45.820	45.060	45.740	42.566	399,568
2025-06-24	45.880	45.900	44.640	45.620	42.454	399,285
2025-06-23	46.600	46.900	46.200	46.520	43.292	331,183
2025-06-20	46.200	46.780	45.820	46.780	43.533	1,201,622
2025-06-19	45.700	46.200	45.680	46.180	42.975	687,372
2025-06-18	45.260	45.680	44.980	45.640	42.473	518,064
2025-06-17	44.500	45.140	44.240	45.120	41.989	532,559
2025-06-16	44.800	45.040	44.280	44.460	41.374	285,541
2025-06-13	44.860	45.720	44.200	44.540	41.449	492,870
2025-06-12	43.040	44.620	43.000	44.560	41.468	537,744
2025-06-11	43.160	43.400	42.940	42.940	39.960	741,940
2025-06-10	43.500	43.580	43.040	43.160	40.165	395,131
2025-06-09	43.520	43.640	43.240	43.420	40.407	92,578
2025-06-06	43.240	43.620	43.100	43.500	40.481	368,923
2025-06-05	42.960	43.460	42.800	43.300	40.295	435,677
2025-06-04	43.600	43.800	42.760	42.760	39.792	843,504
2025-06-03	48.000	48.000	47.280	48.000	40.248	1,030,877
2025-06-02	47.500	48.300	47.340	47.500	39.829	1,066,175
2025-05-30	47.340	47.500	46.860	47.100	39.494	1,018,598
2025-05-29	47.800	47.820	46.640	46.920	39.343	327,187
2025-05-28	47.760	47.920	47.300	47.440	39.779	445,754
2025-05-27	47.900	47.960	47.520	47.640	39.947	275,621
2025-05-26	47.400	48.240	47.400	47.780	40.064	304,646
2025-05-23	47.180	47.360	45.880	46.940	39.360	399,086
2025-05-22	46.900	46.960	46.500	46.940	39.360	347,914

← NewerPage 6 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.