OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	39.600	39.880	39.100	39.360	33.008	7,636
2024-08-29	39.240	39.580	39.000	39.400	33.041	11,156
2024-08-28	39.440	39.540	38.860	39.540	33.158	4,890
2024-08-27	39.600	39.840	39.400	39.600	33.209	544
2024-08-26	39.120	39.820	39.040	39.820	33.393	4,259
2024-08-23	38.700	39.100	38.580	38.820	32.555	1,794
2024-08-22	38.980	39.000	38.340	38.440	32.236	10,024
2024-08-21	39.060	39.140	38.920	39.140	32.823	2,407
2024-08-20	39.480	39.480	38.560	38.560	32.337	3,558
2024-08-19	39.260	39.600	39.180	39.240	32.907	1,208
2024-08-16	39.200	39.480	39.100	39.120	32.806	3,614
2024-08-15	38.740	39.360	38.740	39.360	33.008	7,379
2024-08-14	38.660	38.740	38.500	38.740	32.488	3,383
2024-08-13	39.100	39.200	38.320	38.380	32.186	5,715
2024-08-12	38.540	39.240	38.500	38.780	32.521	3,528
2024-08-09	37.960	38.340	37.880	38.320	32.135	2,659
2024-08-08	37.820	38.180	37.600	38.180	32.018	3,174
2024-08-07	37.440	38.060	37.440	37.900	31.783	10,522
2024-08-06	37.360	37.480	36.740	37.420	31.381	9,920
2024-08-05	37.000	37.180	36.280	37.080	31.096	25,358
2024-08-02	38.440	38.780	37.740	37.820	31.716	20,451
2024-08-01	38.980	39.020	38.120	38.400	32.202	11,023
2024-07-31	38.720	39.200	38.100	39.080	32.773	29,390
2024-07-30	38.740	38.960	38.160	38.420	32.219	5,946
2024-07-29	39.020	39.040	38.600	38.700	32.454	3,772
2024-07-26	38.980	39.040	38.520	39.040	32.739	1,706
2024-07-25	38.560	38.960	37.920	38.960	32.672	8,006
2024-07-24	38.700	38.980	38.340	38.980	32.689	14,439
2024-07-23	39.380	39.380	38.680	38.680	32.437	4,901
2024-07-22	39.560	39.560	38.900	39.380	33.024	4,710
2024-07-19	39.360	39.580	39.200	39.500	33.125	4,210
2024-07-18	39.360	39.660	39.300	39.440	33.075	5,167
2024-07-17	39.260	39.500	39.020	39.060	32.756	6,649
2024-07-16	39.360	39.400	38.800	39.300	32.957	9,298
2024-07-15	39.760	39.820	39.320	39.320	32.974	3,473
2024-07-12	39.680	39.920	39.340	39.600	33.209	3,418
2024-07-11	39.920	39.920	39.140	39.420	33.058	4,301
2024-07-10	39.300	40.000	39.300	40.000	33.544	4,914
2024-07-09	40.060	40.060	38.740	40.020	33.561	17,264
2024-07-08	41.220	41.220	40.620	40.620	34.064	4,669
2024-07-05	41.640	41.780	41.220	41.520	34.819	812
2024-07-04	41.400	41.700	41.380	41.520	34.819	3,166
2024-07-03	41.220	41.620	41.200	41.220	34.567	4,545
2024-07-02	40.820	41.580	40.600	41.180	34.534	2,769
2024-07-01	41.040	41.060	40.600	40.920	34.316	2,932
2024-06-28	40.920	41.060	40.260	40.440	33.913	4,434
2024-06-27	40.500	40.900	40.380	40.460	33.930	10,492
2024-06-26	40.180	40.740	40.180	40.360	33.846	3,440
2024-06-25	39.960	40.680	39.960	40.260	33.762	6,187
2024-06-24	39.420	39.860	39.200	39.760	33.343	9,063
2024-06-21	39.620	39.700	39.120	39.120	32.806	6,369
2024-06-20	39.260	39.700	39.260	39.500	33.125	6,917
2024-06-19	39.520	39.880	39.180	39.320	32.974	6,787
2024-06-18	39.060	39.400	38.820	39.020	32.722	6,582
2024-06-17	39.240	39.360	38.780	38.820	32.555	10,808
2024-06-14	39.340	39.360	38.600	39.260	32.924	27,303
2024-06-13	40.260	40.540	38.980	39.660	33.259	18,225
2024-06-12	41.020	41.220	40.400	40.620	34.064	10,437
2024-06-11	41.800	41.900	41.140	41.260	34.601	5,962
2024-06-10	40.940	41.800	40.780	41.800	35.054	12,309

← NewerPage 10 of 22 · 1,275 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
2019-05-21	1.7500 EUR

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