OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	47.900	47.900	46.920	47.100	39.494	478,598
2025-05-20	48.260	48.260	47.740	47.960	40.215	338,786
2025-05-19	48.080	48.440	48.000	48.080	40.316	314,275
2025-05-16	47.800	48.200	47.600	48.040	40.282	502,794
2025-05-15	47.680	47.680	46.740	47.500	39.829	353,132
2025-05-14	47.380	47.700	46.980	47.700	39.997	419,226
2025-05-13	47.280	47.400	46.720	47.120	39.511	319,541
2025-05-12	46.940	47.680	46.940	47.200	39.578	560,924
2025-05-09	46.100	46.680	46.080	46.340	38.857	355,439
2025-05-08	45.800	46.060	45.440	45.940	38.521	334,800
2025-05-07	45.300	46.120	45.200	45.640	38.270	452,005
2025-05-06	45.580	46.120	45.040	45.300	37.984	352,526
2025-05-05	45.000	45.680	44.780	45.280	37.968	233,875
2025-05-02	45.600	46.520	44.780	45.280	37.968	513,842
2025-04-30	45.660	45.880	44.100	45.560	38.203	633,467
2025-04-29	46.480	46.480	45.800	46.240	38.773	454,432
2025-04-28	45.780	46.200	45.380	46.180	38.722	451,557
2025-04-25	45.000	45.380	44.780	45.380	38.052	301,839
2025-04-24	44.400	45.000	44.000	44.960	37.699	451,897
2025-04-23	44.120	44.820	43.920	44.040	36.928	669,909
2025-04-22	43.000	43.960	42.640	43.480	36.458	365,763
2025-04-17	43.000	43.260	42.540	42.840	35.922	543,940
2025-04-16	42.480	43.000	42.200	42.800	35.888	301,349
2025-04-15	42.480	43.060	42.320	42.460	35.603	405,715
2025-04-14	42.480	42.660	41.960	42.000	35.217	477,531
2025-04-11	42.460	42.460	41.160	41.420	34.731	533,873
2025-04-10	43.860	43.880	41.680	41.900	35.134	640,681
2025-04-09	41.740	41.740	40.160	40.680	34.111	719,750
2025-04-08	43.480	43.480	42.020	42.280	35.452	885,932
2025-04-07	40.820	43.280	40.000	41.880	35.117	1,068,798
2025-04-04	45.200	45.440	42.560	43.540	36.509	1,192,812
2025-04-03	46.920	47.220	45.300	45.840	38.437	694,722
2025-04-02	47.860	47.900	47.240	47.740	40.030	425,948
2025-04-01	47.320	47.980	46.700	47.900	40.165	495,317
2025-03-31	47.420	47.500	46.760	47.500	39.829	776,829
2025-03-28	47.800	47.960	47.100	47.620	39.930	540,412
2025-03-27	47.200	47.880	47.180	47.760	40.047	595,445
2025-03-26	47.000	47.680	46.820	47.300	39.662	679,926
2025-03-25	46.260	46.920	46.120	46.700	39.158	519,526
2025-03-24	46.000	46.440	45.800	45.800	38.404	526,790
2025-03-21	45.920	46.460	45.300	45.480	38.135	4,654,388
2025-03-20	46.000	46.400	45.240	45.600	38.236	567,006
2025-03-19	45.280	45.940	45.200	45.920	38.504	463,499
2025-03-18	45.260	45.920	45.140	45.220	37.917	856,661
2025-03-17	44.560	45.280	44.440	44.440	37.263	782,492
2025-03-14	44.320	44.560	44.100	44.160	37.029	433,048
2025-03-13	44.120	44.740	44.020	44.140	37.012	342,444
2025-03-12	44.140	44.440	43.860	44.140	37.012	445,117
2025-03-11	44.000	44.320	43.700	44.020	36.911	375,145
2025-03-10	43.900	44.100	43.460	43.760	36.693	448,997
2025-03-07	43.860	44.140	43.400	43.560	36.525	322,431
2025-03-06	43.960	44.260	43.000	43.760	36.693	568,112
2025-03-05	43.520	44.460	43.320	43.360	36.358	787,538
2025-03-04	44.000	44.100	41.900	43.020	36.073	1,072,179
2025-03-03	42.500	42.860	42.060	42.300	35.469	433,706
2025-02-28	41.960	42.420	41.780	42.420	35.570	907,323
2025-02-27	42.320	42.580	42.020	42.140	35.335	342,048
2025-02-26	42.200	42.720	41.980	42.520	35.653	659,427
2025-02-25	41.280	42.440	41.280	42.020	35.234	758,017
2025-02-24	40.160	41.580	40.100	41.380	34.698	726,987

← NewerPage 7 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.