OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	45.280	45.760	45.140	45.220	33.681	8,716
2023-09-20	45.710	46.330	45.270	46.030	34.285	7,950
2023-09-19	45.280	45.960	45.280	45.750	34.076	8,862
2023-09-18	45.220	45.640	45.160	45.630	33.987	7,774
2023-09-15	45.360	45.530	44.920	45.200	33.666	6,497
2023-09-14	44.920	45.560	44.880	45.320	33.756	7,612
2023-09-13	45.200	45.680	44.640	44.960	33.488	9,602
2023-09-12	45.270	45.380	44.600	45.380	33.800	9,816
2023-09-11	45.230	45.400	44.880	45.260	33.711	6,852
2023-09-08	44.920	45.420	44.510	45.420	33.830	13,944
2023-09-07	44.320	44.990	44.320	44.810	33.376	3,516
2023-09-06	44.660	45.040	44.490	44.500	33.145	42,253
2023-09-05	43.920	44.980	43.890	44.750	33.331	9,825
2023-09-04	44.540	44.570	43.880	44.100	32.847	5,215
2023-09-01	43.080	44.450	43.080	44.420	33.085	33,361
2023-08-31	42.810	43.080	42.660	42.980	32.013	3,990
2023-08-30	42.730	43.020	42.670	42.730	31.827	7,415
2023-08-29	42.320	42.850	42.240	42.850	31.916	1,894
2023-08-28	42.160	42.290	41.840	42.090	31.350	3,527
2023-08-25	42.110	42.240	41.820	42.240	31.462	1,984
2023-08-24	41.980	42.110	41.480	42.110	31.365	4,972
2023-08-23	42.800	42.800	41.770	42.000	31.283	4,868
2023-08-22	42.620	42.900	42.410	42.900	31.953	4,440
2023-08-21	42.260	42.890	42.260	42.300	31.506	6,163
2023-08-18	41.770	42.020	41.470	42.020	31.298	7,895
2023-08-17	41.900	42.090	41.650	41.900	31.208	17,671
2023-08-16	41.620	41.910	41.480	41.910	31.216	4,698
2023-08-15	42.220	42.220	41.710	42.100	31.357	2,170
2023-08-14	42.100	42.590	41.770	42.590	31.722	2,142
2023-08-11	42.130	42.390	41.570	42.390	31.573	9,618
2023-08-10	42.450	42.610	42.110	42.170	31.409	6,812
2023-08-09	41.390	42.260	41.390	41.880	31.193	13,396
2023-08-08	41.070	41.290	40.400	41.290	30.754	2,779
2023-08-07	41.060	41.500	41.060	41.500	30.910	3,638
2023-08-04	40.900	41.230	40.520	41.230	30.709	6,597
2023-08-03	39.920	40.820	39.380	40.820	30.404	8,406
2023-08-02	40.490	40.710	39.990	40.490	30.158	7,418
2023-08-01	40.900	41.110	40.410	40.870	30.441	7,101
2023-07-31	40.680	41.200	40.450	40.790	30.382	5,633
2023-07-28	40.630	40.990	40.080	40.360	30.061	15,107
2023-07-27	41.390	41.960	41.180	41.960	31.253	3,712
2023-07-26	41.240	41.600	40.840	41.600	30.985	4,712
2023-07-25	41.890	41.890	41.300	41.830	31.156	12,487
2023-07-24	40.930	41.830	40.680	41.830	31.156	3,709
2023-07-21	40.680	41.010	40.640	40.930	30.486	1,692
2023-07-20	40.900	41.200	40.710	40.710	30.322	10,052
2023-07-19	40.280	40.850	40.070	40.840	30.419	7,678
2023-07-18	39.730	40.730	39.730	40.730	30.337	2,523
2023-07-17	39.720	40.230	39.560	39.980	29.778	7,027
2023-07-14	40.840	42.040	39.970	40.010	29.801	26,823
2023-07-13	41.200	41.350	40.780	40.840	30.419	3,884
2023-07-12	40.650	41.290	40.360	41.200	30.687	10,668
2023-07-11	40.010	40.820	39.890	40.650	30.277	7,548
2023-07-10	39.870	40.200	39.490	39.820	29.659	10,513
2023-07-07	40.040	40.250	39.430	40.250	29.979	20,718
2023-07-06	40.770	41.120	39.700	39.700	29.570	11,336
2023-07-05	42.630	43.080	41.140	41.300	30.761	12,683
2023-07-04	39.690	43.250	39.540	42.950	31.990	85,134
2023-07-03	39.170	39.990	39.170	39.780	29.629	13,730
2023-06-30	38.060	39.080	38.060	38.870	28.952	21,404

← NewerPage 14 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.