OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	40.590	40.800	39.400	39.400	29.346	14,878
2023-12-14	39.080	40.420	39.080	39.760	29.614	15,810
2023-12-13	38.310	39.030	38.210	38.790	28.892	8,465
2023-12-12	38.620	38.900	38.180	38.660	28.795	11,781
2023-12-11	39.000	39.040	38.550	38.880	28.959	8,168
2023-12-08	38.890	39.140	38.740	38.980	29.033	8,981
2023-12-07	38.590	38.820	38.300	38.500	28.676	4,484
2023-12-06	38.730	39.110	38.540	38.940	29.004	19,227
2023-12-05	38.930	39.270	38.770	39.120	29.138	11,926
2023-12-04	39.140	39.320	38.800	39.290	29.264	13,382
2023-12-01	39.290	39.620	39.090	39.580	29.480	8,153
2023-11-30	39.420	39.930	39.200	39.260	29.242	13,930
2023-11-29	39.750	39.880	39.330	39.760	29.614	13,531
2023-11-28	39.720	40.000	39.550	39.680	29.555	11,628
2023-11-27	39.930	40.100	39.560	39.560	29.465	2,928
2023-11-24	40.110	40.440	40.010	40.440	30.121	2,445
2023-11-23	39.780	40.420	39.770	40.420	30.106	4,570
2023-11-22	40.390	40.620	39.770	40.190	29.935	4,786
2023-11-21	40.800	41.020	39.900	40.550	30.203	5,036
2023-11-20	40.960	41.140	40.590	40.800	30.389	9,627
2023-11-17	40.750	41.040	40.580	41.040	30.568	4,627
2023-11-16	42.400	42.400	40.680	40.680	30.300	12,890
2023-11-15	42.780	42.910	42.440	42.540	31.685	2,936
2023-11-14	42.610	42.960	42.010	42.590	31.722	6,018
2023-11-13	42.280	43.070	42.080	42.940	31.983	7,659
2023-11-10	41.450	42.480	41.440	42.230	31.454	6,187
2023-11-09	40.890	41.700	40.880	41.440	30.866	4,911
2023-11-08	40.570	41.390	40.550	41.390	30.829	4,934
2023-11-07	41.420	41.520	40.530	40.960	30.508	7,675
2023-11-06	40.840	43.050	40.780	42.210	31.439	24,297
2023-11-03	41.000	41.090	40.150	40.490	30.158	6,787
2023-11-02	40.200	41.390	40.110	41.020	30.553	8,706
2023-11-01	40.850	40.850	40.030	40.030	29.816	9,627
2023-10-31	39.460	41.420	39.090	41.140	30.642	14,322
2023-10-30	40.090	40.810	40.040	40.760	30.359	5,621
2023-10-27	41.300	41.300	40.030	40.030	29.816	19,437
2023-10-26	40.810	41.060	40.630	40.970	30.516	4,504
2023-10-25	41.190	41.330	40.790	41.050	30.575	8,521
2023-10-24	41.910	41.910	40.960	41.420	30.851	8,353
2023-10-23	41.900	42.080	41.450	41.620	31.000	9,222
2023-10-20	43.050	43.050	42.000	42.470	31.633	8,008
2023-10-19	43.620	43.620	42.620	43.320	32.266	5,251
2023-10-18	44.230	44.300	43.210	43.730	32.571	5,396
2023-10-17	44.160	44.340	43.850	44.030	32.795	1,610
2023-10-16	44.230	44.550	44.100	44.230	32.944	4,231
2023-10-13	44.300	44.510	44.010	44.260	32.966	4,795
2023-10-12	44.190	44.400	43.890	44.140	32.877	10,852
2023-10-11	44.060	44.490	43.360	43.360	32.296	6,421
2023-10-10	43.790	43.950	43.020	43.880	32.683	5,620
2023-10-09	43.900	43.900	43.200	43.450	32.363	11,306
2023-10-06	43.180	43.280	42.420	43.120	32.117	7,008
2023-10-05	43.110	43.720	42.600	43.720	32.564	7,617
2023-10-04	43.290	43.940	42.950	42.950	31.990	9,149
2023-10-03	43.740	44.200	43.400	43.960	32.743	3,928
2023-10-02	45.290	45.290	43.500	43.500	32.400	9,847
2023-09-29	45.620	45.750	45.080	45.220	33.681	8,002
2023-09-28	45.420	45.780	45.090	45.380	33.800	5,355
2023-09-27	44.690	45.240	44.570	45.230	33.689	6,026
2023-09-26	44.440	44.740	43.820	44.530	33.167	6,985
2023-09-25	44.900	45.170	44.400	44.910	33.450	8,891

← NewerPage 13 of 22 · 1,279 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.