OHB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	30.550	31.100	30.550	31.050	29.772	458
2022-10-05	30.550	31.150	30.550	30.900	29.628	557
2022-10-04	31.500	31.650	30.750	30.750	29.485	1,177
2022-10-03	30.450	31.200	30.450	30.700	29.437	1,353
2022-09-30	28.600	31.200	28.600	30.400	29.149	9,117
2022-09-29	27.750	28.500	27.300	28.200	27.040	5,471
2022-09-28	28.500	28.950	26.950	27.750	26.608	6,024
2022-09-27	29.150	29.150	28.400	29.000	27.807	4,768
2022-09-26	31.100	31.100	28.800	28.850	27.663	10,937
2022-09-23	31.500	31.650	31.100	31.350	30.060	1,888
2022-09-22	32.550	32.950	31.500	31.950	30.635	3,945
2022-09-21	33.000	33.350	32.800	32.950	31.594	587
2022-09-20	33.100	33.100	32.450	32.950	31.594	12,680
2022-09-19	32.700	33.150	32.200	33.000	31.642	4,117
2022-09-16	33.450	33.700	32.450	32.500	31.163	4,120
2022-09-15	33.600	34.000	33.500	33.500	32.121	1,080
2022-09-14	34.650	34.900	33.600	33.750	32.361	2,602
2022-09-13	34.050	35.300	34.050	34.700	33.272	4,626
2022-09-12	34.000	34.850	33.500	33.700	32.313	3,710
2022-09-09	34.300	34.500	33.900	34.500	33.080	1,686
2022-09-08	34.000	34.400	33.750	34.000	32.601	2,241
2022-09-07	33.250	34.350	33.250	33.650	32.265	3,551
2022-09-06	33.450	33.900	33.300	33.300	31.930	1,339
2022-09-05	35.000	35.000	33.150	33.500	32.121	4,863
2022-09-02	34.950	35.450	34.700	34.700	33.272	2,730
2022-09-01	35.250	35.500	34.700	35.350	33.895	18,170
2022-08-31	34.500	35.600	34.500	35.350	33.895	18,515
2022-08-30	34.050	34.700	34.000	34.500	33.080	1,665
2022-08-29	33.650	34.600	33.650	34.000	32.601	3,570
2022-08-26	34.050	34.900	33.650	33.650	32.265	3,332
2022-08-25	34.000	34.350	33.850	34.050	32.649	6,217
2022-08-24	32.900	34.200	32.900	34.000	32.601	4,642
2022-08-23	33.000	33.000	32.500	32.550	31.211	3,190
2022-08-22	32.900	33.400	32.700	32.800	31.450	1,201
2022-08-19	33.200	33.600	33.050	33.250	31.882	453
2022-08-18	33.200	33.600	33.000	33.200	31.834	2,520
2022-08-17	33.600	33.600	33.250	33.250	31.882	1,000
2022-08-16	33.600	34.000	33.200	33.500	32.121	2,021
2022-08-15	34.050	34.050	33.000	33.000	31.642	1,907
2022-08-12	33.900	34.500	33.900	34.250	32.841	654
2022-08-11	34.450	34.450	33.850	33.950	32.553	1,392
2022-08-10	34.050	34.350	33.900	34.200	32.793	766
2022-08-09	34.500	34.500	34.300	34.450	33.032	526
2022-08-08	34.400	34.800	34.400	34.600	33.176	823
2022-08-05	34.800	35.000	34.400	34.600	33.176	1,019
2022-08-04	34.400	34.950	34.400	34.750	33.320	669
2022-08-03	33.500	35.550	33.500	34.450	33.032	2,881
2022-08-02	34.000	34.000	33.500	33.500	32.121	1,552
2022-08-01	33.850	34.300	33.650	33.850	32.457	1,936
2022-07-29	34.400	34.600	33.500	33.500	32.121	4,001
2022-07-28	34.150	34.850	33.800	34.250	32.841	2,645
2022-07-27	34.550	35.000	34.000	34.300	32.889	854
2022-07-26	36.100	36.100	34.650	34.650	33.224	2,295
2022-07-25	36.300	36.900	36.000	36.100	34.614	2,790
2022-07-22	36.000	36.300	36.000	36.150	34.662	4,833
2022-07-21	35.000	36.200	35.000	36.000	34.519	2,627
2022-07-20	34.200	35.000	34.200	34.750	33.320	1,127
2022-07-19	34.350	34.700	34.000	34.500	33.080	1,796
2022-07-18	34.450	34.700	34.250	34.500	33.080	1,248
2022-07-15	33.650	34.050	33.500	34.050	32.649	636

← NewerPage 18 of 22 · 1,272 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.