OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	38.960	39.200	38.700	38.860	32.585	262,456
2024-11-21	38.560	39.080	37.960	38.960	32.668	253,842
2024-11-20	38.240	38.620	38.140	38.420	32.216	145,669
2024-11-19	39.000	39.100	38.160	38.280	32.098	245,451
2024-11-18	38.440	39.080	38.340	38.920	32.635	234,322
2024-11-15	38.120	39.020	38.080	38.640	32.400	333,887
2024-11-14	37.760	38.460	37.340	38.220	32.048	335,947
2024-11-13	37.600	37.880	36.940	37.400	31.360	228,493
2024-11-12	37.620	38.200	37.520	37.580	31.511	378,895
2024-11-11	37.720	38.100	37.540	37.940	31.813	334,840
2024-11-08	37.900	38.000	37.360	37.620	31.545	229,703
2024-11-07	37.580	38.300	37.580	37.860	31.746	198,894
2024-11-06	37.540	38.280	37.400	37.580	31.511	276,792
2024-11-05	37.460	37.980	37.460	37.700	31.612	219,551
2024-11-04	37.980	38.060	37.460	37.600	31.528	336,312
2024-11-01	38.100	38.540	37.780	37.860	31.746	254,330
2024-10-31	38.300	38.400	37.800	38.100	31.947	381,220
2024-10-30	38.960	38.960	38.280	38.520	32.299	328,535
2024-10-29	38.000	39.280	37.800	38.940	32.652	358,199
2024-10-28	38.720	38.740	38.200	38.420	32.216	321,905
2024-10-25	38.580	39.060	38.420	38.980	32.685	139,221
2024-10-24	38.680	39.080	38.360	38.400	32.199	226,980
2024-10-23	39.080	39.200	38.320	38.360	32.165	202,171
2024-10-22	39.320	39.360	38.960	38.960	32.668	189,729
2024-10-21	38.800	39.260	38.800	39.140	32.819	209,242
2024-10-18	38.840	39.340	38.680	38.760	32.501	184,534
2024-10-17	38.660	38.960	38.540	38.840	32.568	235,937
2024-10-16	38.240	38.920	38.240	38.580	32.350	223,675
2024-10-15	38.660	38.660	37.980	38.100	31.947	607,162
2024-10-14	39.200	39.380	39.040	39.140	32.819	223,118
2024-10-11	39.100	39.400	39.100	39.200	32.870	347,685
2024-10-10	38.760	39.320	38.580	39.140	32.819	276,733
2024-10-09	38.600	38.760	38.240	38.760	32.501	288,437
2024-10-08	39.000	39.100	38.160	38.420	32.216	466,856
2024-10-07	39.840	39.960	39.440	39.700	33.289	335,604
2024-10-04	39.500	40.060	39.300	39.840	33.406	534,227
2024-10-03	39.300	39.440	38.600	39.420	33.054	274,850
2024-10-02	39.000	39.820	39.000	39.280	32.937	487,278
2024-10-01	38.340	38.940	37.900	38.940	32.652	482,703
2024-09-30	37.360	38.360	37.260	38.360	32.165	800,958
2024-09-27	36.640	37.480	36.640	37.220	31.209	320,943
2024-09-26	36.940	36.960	36.400	36.500	30.606	357,846
2024-09-25	37.180	37.260	36.700	36.820	30.874	263,635
2024-09-24	37.200	37.600	37.020	37.200	31.193	574,476
2024-09-23	37.020	37.020	36.600	36.800	30.857	243,408
2024-09-20	37.200	37.260	36.580	36.980	31.008	1,169,064
2024-09-19	37.000	37.600	37.000	37.140	31.142	409,008
2024-09-18	36.680	36.760	36.380	36.640	30.723	330,864
2024-09-17	36.500	36.580	36.180	36.500	30.606	471,103
2024-09-16	36.540	36.640	36.180	36.340	30.471	526,652
2024-09-13	36.720	36.920	36.560	36.560	30.656	331,721
2024-09-12	36.900	36.980	36.360	36.600	30.689	548,596
2024-09-11	36.900	37.100	36.460	36.460	30.572	449,263
2024-09-10	37.800	37.900	36.660	36.660	30.740	536,444
2024-09-09	37.860	38.100	37.700	37.700	31.612	197,330
2024-09-06	38.800	38.800	37.600	37.860	31.746	573,775
2024-09-05	38.720	39.100	38.640	38.820	32.551	289,249
2024-09-04	38.500	39.200	38.500	38.900	32.618	317,900
2024-09-03	39.620	39.620	38.460	38.820	32.551	341,687
2024-09-02	39.600	39.600	39.160	39.160	32.836	168,029

← NewerPage 9 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.