OHB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	31.950	32.400	31.950	32.200	30.875	194
2022-12-28	32.050	32.100	32.000	32.100	30.779	594
2022-12-27	32.000	32.000	31.600	32.000	30.683	1,445
2022-12-23	31.900	32.050	31.350	32.050	30.731	971
2022-12-22	31.900	32.200	31.450	31.700	30.396	4,933
2022-12-21	31.650	32.200	31.650	32.000	30.683	2,955
2022-12-20	31.200	32.100	31.200	32.000	30.683	4,961
2022-12-19	32.700	32.700	31.400	31.600	30.300	9,946
2022-12-16	32.100	33.000	32.000	32.150	30.827	4,179
2022-12-15	32.700	32.900	32.150	32.500	31.163	834
2022-12-14	34.000	34.000	32.250	32.450	31.115	1,947
2022-12-13	33.000	33.950	33.000	33.600	32.217	1,580
2022-12-12	32.400	33.200	32.400	32.850	31.498	2,648
2022-12-09	33.200	33.200	32.100	32.400	31.067	5,907
2022-12-08	34.200	35.000	33.250	33.450	32.074	6,598
2022-12-07	34.050	34.500	33.700	34.250	32.841	2,626
2022-12-06	34.650	34.650	34.100	34.400	32.984	1,471
2022-12-05	34.800	35.100	34.600	35.100	33.656	1,596
2022-12-02	36.650	36.700	35.000	35.250	33.799	8,762
2022-12-01	34.800	36.600	34.750	36.350	34.854	8,522
2022-11-30	34.100	34.800	33.850	34.750	33.320	4,985
2022-11-29	34.550	34.850	33.650	33.900	32.505	2,333
2022-11-28	34.900	34.900	34.350	34.400	32.984	570
2022-11-25	34.100	35.000	33.500	34.950	33.512	5,561
2022-11-24	32.900	34.000	32.850	34.000	32.601	4,041
2022-11-23	32.300	32.800	31.400	32.800	31.450	5,356
2022-11-22	31.500	32.300	31.450	32.200	30.875	2,712
2022-11-21	31.700	31.950	31.300	31.350	30.060	1,228
2022-11-18	31.000	31.500	30.950	31.500	30.204	2,537
2022-11-17	29.800	30.700	29.800	30.650	29.389	1,531
2022-11-16	30.200	30.200	29.450	29.750	28.526	1,264
2022-11-15	30.950	30.950	30.450	30.550	29.293	506
2022-11-14	31.500	31.500	30.050	30.750	29.485	6,633
2022-11-11	31.700	32.300	30.900	30.900	29.628	2,956
2022-11-10	29.000	31.600	29.000	31.450	30.156	2,365
2022-11-09	28.800	29.150	28.800	29.050	27.855	1,795
2022-11-08	28.600	29.000	28.500	28.950	27.759	13,664
2022-11-07	29.250	29.250	28.600	28.600	27.423	2,904
2022-11-04	28.150	29.550	28.150	29.400	28.190	2,344
2022-11-03	28.100	28.250	28.100	28.250	27.087	477
2022-11-02	28.950	28.950	28.350	28.350	27.183	974
2022-11-01	28.800	29.550	28.550	28.800	27.615	5,436
2022-10-31	28.900	29.000	28.300	28.400	27.231	5,244
2022-10-28	28.850	28.900	28.700	28.850	27.663	2,242
2022-10-27	29.000	29.350	28.800	28.800	27.615	1,024
2022-10-26	29.100	29.150	28.800	29.100	27.903	973
2022-10-25	29.100	29.200	28.700	29.100	27.903	1,175
2022-10-24	28.900	29.100	28.700	29.100	27.903	1,225
2022-10-21	29.000	29.000	28.600	28.850	27.663	2,170
2022-10-20	29.550	29.600	28.500	28.950	27.759	3,380
2022-10-19	29.850	30.000	29.350	29.600	28.382	4,997
2022-10-18	30.300	30.350	30.050	30.050	28.813	225
2022-10-17	30.000	30.300	29.800	30.100	28.861	668
2022-10-14	29.750	30.000	29.700	29.700	28.478	1,939
2022-10-13	29.550	30.150	29.250	29.750	28.526	4,746
2022-10-12	29.750	30.100	29.650	29.650	28.430	780
2022-10-11	29.400	30.450	29.050	30.000	28.765	3,221
2022-10-10	29.800	30.000	29.450	29.450	28.238	1,401
2022-10-07	30.650	31.350	29.900	30.000	28.765	6,979
2022-10-06	30.550	31.100	30.550	31.050	29.772	458

← NewerPage 17 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.