OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	41.400	41.440	40.900	41.020	34.400	8,224
2024-06-06	41.280	41.340	40.500	41.340	34.668	16,051
2024-06-05	40.480	41.500	40.100	41.020	34.400	39,465
2024-06-04	45.780	46.260	44.720	45.160	33.637	26,991
2024-06-03	46.780	47.220	46.000	46.300	34.486	26,001
2024-05-31	45.200	46.040	45.060	45.800	34.113	6,606
2024-05-30	45.560	45.680	45.160	45.200	33.666	5,133
2024-05-29	46.440	46.760	45.360	45.640	33.994	33,261
2024-05-28	46.720	46.900	46.300	46.300	34.486	11,063
2024-05-27	46.500	47.240	46.480	47.000	35.007	10,454
2024-05-24	46.760	46.780	46.340	46.420	34.575	13,582
2024-05-23	46.700	47.120	46.500	46.900	34.933	8,669
2024-05-22	47.840	47.840	46.460	46.480	34.620	18,516
2024-05-21	47.780	48.320	47.580	48.320	35.990	19,731
2024-05-20	47.520	48.000	47.400	47.400	35.305	11,431
2024-05-17	46.660	47.580	46.660	47.400	35.305	4,207
2024-05-16	47.020	47.240	46.600	46.600	34.709	8,160
2024-05-15	47.580	47.580	46.760	46.860	34.903	10,332
2024-05-14	47.680	47.800	47.220	47.220	35.171	8,837
2024-05-13	47.240	47.460	46.980	47.160	35.126	14,582
2024-05-10	46.660	47.220	46.620	46.980	34.992	15,110
2024-05-09	45.320	46.680	45.100	46.680	34.769	12,255
2024-05-08	44.900	45.400	44.600	45.400	33.815	5,486
2024-05-07	44.420	44.940	44.360	44.880	33.428	3,649
2024-05-06	44.440	44.540	44.100	44.360	33.041	15,474
2024-05-03	44.020	44.940	43.820	44.080	32.832	6,473
2024-05-02	44.100	44.140	43.320	43.980	32.758	8,351
2024-04-30	44.820	45.900	44.500	44.840	33.398	26,895
2024-04-29	43.480	43.820	43.460	43.620	32.489	9,280
2024-04-26	43.520	43.780	43.100	43.100	32.102	4,871
2024-04-25	43.420	43.480	43.100	43.360	32.296	3,216
2024-04-24	43.840	43.920	43.120	43.140	32.132	5,090
2024-04-23	43.820	44.020	43.500	43.820	32.638	11,324
2024-04-22	43.800	43.800	43.180	43.420	32.341	5,626
2024-04-19	44.140	44.140	43.100	43.440	32.355	4,479
2024-04-18	44.100	44.100	43.580	44.100	32.847	3,979
2024-04-17	43.920	44.200	43.780	43.960	32.743	1,006
2024-04-16	44.120	44.400	43.600	44.260	32.966	3,578
2024-04-15	44.900	45.000	44.400	44.700	33.294	8,017
2024-04-12	44.060	45.000	44.000	44.840	33.398	4,777
2024-04-11	43.820	44.400	43.220	43.880	32.683	9,276
2024-04-10	44.000	44.000	42.820	43.580	32.460	14,624
2024-04-09	44.900	44.900	43.840	44.100	32.847	11,732
2024-04-08	45.260	45.400	45.000	45.180	33.651	4,971
2024-04-05	45.020	45.580	44.980	45.580	33.949	18,018
2024-04-04	44.840	45.000	44.400	45.000	33.517	7,102
2024-04-03	44.340	44.700	44.220	44.660	33.264	5,344
2024-04-02	44.440	45.000	44.060	44.520	33.160	15,641
2024-03-28	43.230	43.870	43.230	43.430	32.348	9,116
2024-03-27	43.200	43.200	42.900	42.900	31.953	5,557
2024-03-26	43.210	43.530	43.200	43.200	32.177	3,194
2024-03-25	43.220	43.480	42.930	43.100	32.102	5,073
2024-03-22	42.590	43.500	42.500	42.720	31.819	7,349
2024-03-21	42.800	43.070	42.460	42.520	31.670	9,258
2024-03-20	42.170	42.770	42.050	42.640	31.760	7,089
2024-03-19	41.980	42.400	41.780	42.320	31.521	4,279
2024-03-18	41.640	42.070	41.540	42.050	31.320	4,988
2024-03-15	41.730	42.180	41.520	41.680	31.045	7,545
2024-03-14	41.420	41.860	41.190	41.860	31.179	9,983
2024-03-13	40.470	41.600	40.410	41.600	30.985	5,691

← NewerPage 11 of 22 · 1,278 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.