OHB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	30.800	31.200	30.700	30.900	29.628	409
2023-03-22	31.550	31.550	30.850	31.100	29.820	1,573
2023-03-21	31.500	32.100	31.500	31.850	30.539	1,082
2023-03-20	31.000	32.050	31.000	31.700	30.396	360
2023-03-17	33.050	33.350	31.400	31.400	30.108	9,490
2023-03-16	32.750	33.300	32.550	32.800	31.450	558
2023-03-15	32.650	33.600	32.150	32.200	30.875	12,703
2023-03-14	31.300	31.950	31.300	31.550	30.252	2,165
2023-03-13	31.850	31.900	30.750	30.900	29.628	2,804
2023-03-10	31.850	32.150	31.550	31.900	30.587	328
2023-03-09	32.050	32.350	31.950	32.100	30.779	6,616
2023-03-08	31.500	32.050	31.500	31.700	30.396	853
2023-03-07	32.050	32.350	31.650	31.850	30.539	2,612
2023-03-06	30.950	32.350	30.600	32.250	30.923	6,762
2023-03-03	31.550	32.000	30.500	30.800	29.533	6,752
2023-03-02	31.000	31.950	31.000	31.100	29.820	4,100
2023-03-01	30.700	31.200	30.400	31.000	29.724	2,050
2023-02-28	30.800	30.850	30.450	30.500	29.245	2,336
2023-02-27	30.800	30.800	30.500	30.700	29.437	682
2023-02-24	30.800	30.800	30.250	30.650	29.389	2,958
2023-02-23	30.700	31.000	30.700	30.950	29.676	479
2023-02-22	30.700	30.950	30.700	30.950	29.676	1,419
2023-02-21	31.000	31.450	29.500	30.950	29.676	23,179
2023-02-20	31.100	32.000	30.700	31.000	29.724	11,209
2023-02-17	31.000	31.150	30.600	30.950	29.676	3,554
2023-02-16	31.800	32.100	31.100	31.200	29.916	9,425
2023-02-15	32.150	32.400	31.650	32.100	30.779	10,050
2023-02-14	33.100	33.100	31.500	31.600	30.300	8,313
2023-02-13	33.050	33.100	32.700	33.100	31.738	111
2023-02-10	32.950	33.100	32.650	33.000	31.642	1,158
2023-02-09	33.400	33.400	32.900	33.250	31.882	790
2023-02-08	33.050	33.400	32.600	33.100	31.738	3,609
2023-02-07	32.900	33.100	32.450	32.950	31.594	1,115
2023-02-06	32.800	33.050	32.500	32.850	31.498	4,299
2023-02-03	32.700	33.250	32.700	33.150	31.786	978
2023-02-02	33.400	33.400	32.750	33.250	31.882	1,821
2023-02-01	32.650	33.200	32.650	32.900	31.546	1,267
2023-01-31	32.800	32.800	32.500	32.600	31.258	1,253
2023-01-30	33.200	33.200	32.600	32.600	31.258	13,980
2023-01-27	33.450	33.650	33.200	33.400	32.026	1,764
2023-01-26	33.800	33.800	33.450	33.450	32.074	413
2023-01-25	33.950	34.000	33.250	33.450	32.074	1,536
2023-01-24	33.500	34.000	33.500	34.000	32.601	630
2023-01-23	34.350	34.350	33.450	33.550	32.169	836
2023-01-20	34.250	34.300	33.900	34.250	32.841	992
2023-01-19	34.400	34.600	33.950	34.400	32.984	3,162
2023-01-18	34.350	34.350	33.700	34.100	32.697	4,371
2023-01-17	34.000	34.450	33.900	34.350	32.936	6,834
2023-01-16	34.350	34.600	33.800	33.900	32.505	4,017
2023-01-13	34.500	34.500	33.900	33.950	32.553	5,274
2023-01-12	34.150	34.650	34.000	34.450	33.032	1,424
2023-01-11	33.600	34.150	33.000	34.150	32.745	2,296
2023-01-10	34.450	34.450	33.750	33.750	32.361	895
2023-01-09	34.200	35.400	34.200	34.850	33.416	974
2023-01-06	33.400	34.700	33.400	34.700	33.272	10,137
2023-01-05	33.650	33.650	33.200	33.450	32.074	518
2023-01-04	33.850	33.900	33.300	33.600	32.217	1,432
2023-01-03	32.700	33.950	32.700	33.650	32.265	1,597
2023-01-02	32.450	32.800	32.450	32.800	31.450	249
2022-12-30	32.400	33.350	32.000	32.250	30.923	4,359

← NewerPage 16 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.5903 EUR
2025-06-13	0.5903 EUR
2024-06-27	0.5903 EUR
2023-05-26	0.5903 EUR
2022-06-02	0.4722 EUR
2021-05-27	0.4230 EUR
2020-05-27	0.4300 EUR
2019-05-27	0.4230 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.