OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	39.700	40.100	39.520	40.100	33.624	637,574
2025-02-20	39.620	40.000	39.380	39.700	33.289	561,436
2025-02-19	41.100	41.420	39.920	40.040	33.574	454,953
2025-02-18	40.960	41.500	40.720	40.980	34.362	506,535
2025-02-17	40.400	41.260	40.400	40.800	34.211	471,222
2025-02-14	39.420	40.560	39.200	40.400	33.876	522,881
2025-02-13	38.500	39.200	38.460	39.000	32.702	425,529
2025-02-12	38.500	38.760	38.160	38.400	32.199	348,031
2025-02-11	38.280	38.360	37.940	38.260	32.081	467,289
2025-02-10	38.080	38.420	37.960	38.220	32.048	425,363
2025-02-07	38.080	38.380	37.740	38.140	31.981	589,288
2025-02-06	37.940	38.280	37.640	37.780	31.679	640,623
2025-02-05	38.740	38.780	37.640	37.740	31.645	694,532
2025-02-04	39.380	39.500	38.400	38.400	32.199	1,101,182
2025-02-03	39.660	39.660	38.840	39.200	32.870	545,897
2025-01-31	39.480	40.080	39.240	39.880	33.440	377,658
2025-01-30	38.960	39.400	38.760	39.340	32.987	253,548
2025-01-29	38.940	39.000	38.560	38.940	32.652	321,166
2025-01-28	39.000	39.420	38.660	38.800	32.534	281,171
2025-01-27	39.000	39.300	38.800	38.800	32.534	323,982
2025-01-24	39.240	39.320	38.800	39.160	32.836	209,717
2025-01-23	38.940	39.420	38.720	39.220	32.886	260,348
2025-01-22	39.180	39.180	38.620	38.800	32.534	332,423
2025-01-21	38.940	39.040	38.460	39.040	32.735	333,763
2025-01-20	39.480	39.500	38.900	39.020	32.719	298,338
2025-01-17	39.180	39.700	39.080	39.500	33.121	277,017
2025-01-16	39.480	39.480	38.920	39.040	32.735	259,609
2025-01-15	38.820	39.420	38.700	39.420	33.054	318,032
2025-01-14	39.180	39.220	38.400	38.660	32.417	343,813
2025-01-13	39.100	39.300	38.820	39.140	32.819	215,116
2025-01-10	38.760	39.460	38.700	38.880	32.601	395,574
2025-01-09	38.300	38.780	38.300	38.500	32.283	294,474
2025-01-08	39.000	39.000	38.320	38.480	32.266	399,730
2025-01-07	39.000	39.200	38.680	39.020	32.719	281,702
2025-01-06	38.960	39.060	38.360	39.060	32.752	341,906
2025-01-03	38.560	38.860	38.500	38.760	32.501	441,686
2025-01-02	37.640	38.600	37.640	38.440	32.232	447,937
2024-12-30	37.080	37.340	36.900	37.340	31.310	196,596
2024-12-27	36.560	37.220	36.560	37.220	31.209	341,293
2024-12-23	36.420	36.600	36.100	36.540	30.639	267,115
2024-12-20	36.600	36.720	36.060	36.360	30.488	923,986
2024-12-19	36.500	36.840	36.300	36.640	30.723	518,489
2024-12-18	36.700	36.760	36.420	36.600	30.689	510,726
2024-12-17	36.860	36.940	36.420	36.540	30.639	372,475
2024-12-16	37.400	37.440	36.820	36.960	30.991	508,910
2024-12-13	37.680	37.880	37.060	37.240	31.226	313,063
2024-12-12	37.800	38.100	37.560	37.680	31.595	253,171
2024-12-11	38.160	38.340	37.780	37.800	31.696	401,444
2024-12-10	38.200	38.580	38.140	38.200	32.031	290,393
2024-12-09	37.660	38.460	37.660	38.400	32.199	298,749
2024-12-06	37.400	37.820	37.120	37.400	31.360	196,907
2024-12-05	38.060	38.100	37.340	37.500	31.444	340,958
2024-12-04	38.240	38.520	37.840	37.980	31.847	250,286
2024-12-03	37.680	38.500	37.600	37.980	31.847	290,210
2024-12-02	37.820	37.960	37.320	37.600	31.528	269,979
2024-11-29	37.760	37.920	37.600	37.920	31.796	200,638
2024-11-28	37.800	38.040	37.520	37.900	31.780	162,706
2024-11-27	38.160	38.160	37.680	37.740	31.645	207,892
2024-11-26	38.220	38.320	37.900	38.060	31.914	206,421
2024-11-25	39.000	39.180	38.140	38.400	32.199	952,844

← NewerPage 8 of 22 · 1,274 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.