OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	40.270	40.830	40.260	40.310	30.024	7,097
2024-03-11	39.890	40.370	39.830	40.150	29.905	14,232
2024-03-08	40.370	40.420	40.000	40.030	29.816	1,700
2024-03-07	40.500	40.500	39.910	40.040	29.823	9,220
2024-03-06	40.750	41.090	40.420	40.740	30.344	9,931
2024-03-05	40.380	41.000	40.100	41.000	30.538	6,713
2024-03-04	41.100	41.360	40.570	40.570	30.218	4,514
2024-03-01	41.020	41.100	40.770	40.930	30.486	4,042
2024-02-29	40.510	41.130	40.490	40.960	30.508	1,030
2024-02-28	40.680	40.730	40.500	40.500	30.166	1,785
2024-02-27	40.480	41.080	40.330	40.880	30.449	3,775
2024-02-26	40.550	40.620	40.120	40.410	30.099	5,725
2024-02-23	41.420	41.430	40.430	40.810	30.397	12,819
2024-02-22	42.180	42.360	41.390	41.500	30.910	9,939
2024-02-21	40.820	42.000	40.750	41.350	30.799	10,916
2024-02-20	41.200	41.660	40.860	41.160	30.657	7,875
2024-02-19	41.200	41.490	40.760	41.380	30.821	9,231
2024-02-16	40.270	41.110	40.270	40.890	30.456	8,904
2024-02-15	40.250	40.430	39.730	40.430	30.113	6,288
2024-02-14	40.370	40.490	39.980	40.280	30.002	10,916
2024-02-13	40.160	40.800	40.070	40.450	30.128	8,500
2024-02-12	39.520	40.050	39.320	40.050	29.830	12,860
2024-02-09	39.800	39.800	39.360	39.650	29.532	9,256
2024-02-08	39.860	40.030	39.320	40.030	29.816	21,080
2024-02-07	40.010	40.210	39.590	40.010	29.801	23,105
2024-02-06	40.150	40.710	40.050	40.230	29.965	17,962
2024-02-05	40.550	40.850	39.750	39.910	29.726	27,296
2024-02-02	41.590	41.590	40.450	40.590	30.233	8,918
2024-02-01	41.900	42.000	41.290	41.790	31.126	17,426
2024-01-31	40.440	41.720	40.250	41.720	31.074	17,935
2024-01-30	40.560	40.710	40.200	40.470	30.143	6,523
2024-01-29	40.230	41.070	40.230	40.440	30.121	18,361
2024-01-26	39.520	39.940	39.450	39.700	29.570	10,495
2024-01-25	38.880	39.280	38.730	39.100	29.123	6,611
2024-01-24	38.500	39.180	38.310	39.180	29.182	3,029
2024-01-23	38.550	38.550	38.170	38.320	28.542	4,468
2024-01-22	38.110	38.260	37.690	37.750	28.117	14,844
2024-01-19	38.140	38.290	37.910	38.180	28.438	12,281
2024-01-18	37.960	38.150	37.750	37.750	28.117	7,354
2024-01-17	38.380	38.430	37.550	37.750	28.117	25,667
2024-01-16	38.630	39.340	38.630	38.790	28.892	5,637
2024-01-15	39.100	39.130	38.610	38.920	28.989	5,992
2024-01-12	38.530	39.220	38.460	39.120	29.138	7,756
2024-01-11	38.630	38.650	38.250	38.320	28.542	9,118
2024-01-10	38.740	38.910	38.550	38.630	28.773	11,228
2024-01-09	39.310	39.430	38.750	39.000	29.048	5,933
2024-01-08	40.080	40.120	38.710	38.840	28.929	32,847
2024-01-05	39.880	40.500	39.860	40.190	29.935	4,987
2024-01-04	40.250	40.530	40.150	40.150	29.905	6,500
2024-01-03	40.000	40.000	39.640	39.940	29.748	7,488
2024-01-02	39.990	40.410	39.960	40.060	29.838	3,897
2023-12-29	39.530	39.700	39.370	39.680	29.555	2,596
2023-12-28	40.010	40.110	39.410	39.410	29.354	4,574
2023-12-27	39.580	40.200	39.200	40.200	29.942	4,989
2023-12-22	39.580	39.620	39.210	39.590	29.488	4,432
2023-12-21	39.080	39.570	38.940	39.570	29.473	7,055
2023-12-20	39.890	40.280	39.040	39.350	29.309	14,489
2023-12-19	40.000	40.210	39.530	39.850	29.681	7,354
2023-12-18	40.030	40.860	39.950	40.070	29.845	10,052
2023-12-15	40.590	40.800	39.400	39.400	29.346	14,878

← NewerPage 12 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.