OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	37.930	38.440	37.720	38.230	28.475	14,811
2023-06-28	38.000	38.340	37.600	38.040	28.333	56,745
2023-06-27	38.540	38.540	37.680	37.940	28.259	7,870
2023-06-26	38.060	38.290	37.310	38.270	28.505	15,763
2023-06-23	38.610	38.740	37.500	37.500	27.931	11,514
2023-06-22	39.370	39.370	38.580	38.580	28.736	8,232
2023-06-21	39.050	39.800	39.050	39.530	29.443	11,070
2023-06-20	39.490	39.490	38.100	38.820	28.914	15,900
2023-06-19	39.740	40.060	39.500	39.710	29.577	4,553
2023-06-16	39.380	40.060	39.280	39.910	29.726	14,443
2023-06-15	39.240	39.310	38.940	39.000	29.048	2,704
2023-06-14	39.390	39.620	38.970	39.510	29.428	4,540
2023-06-13	39.110	39.700	39.110	39.550	29.458	6,484
2023-06-12	39.500	39.550	38.860	38.940	29.004	7,820
2023-06-09	39.730	40.180	39.400	39.720	29.585	5,380
2023-06-08	39.340	39.840	39.330	39.730	29.592	2,384
2023-06-07	39.260	39.400	38.340	39.110	29.130	12,286
2023-06-06	39.090	39.590	38.830	39.210	29.205	32,458
2023-06-05	44.250	44.700	43.860	43.990	29.004	22,980
2023-06-02	42.950	43.990	42.950	43.990	29.004	9,388
2023-06-01	42.320	42.820	41.680	42.790	28.212	9,240
2023-05-31	42.170	42.610	41.600	41.910	27.632	8,889
2023-05-30	43.660	43.660	42.440	42.440	27.982	13,316
2023-05-29	43.660	43.850	43.330	43.850	28.911	929
2023-05-26	43.200	43.430	42.630	43.280	28.536	4,202
2023-05-25	43.860	43.860	42.650	42.740	28.180	3,531
2023-05-24	43.820	43.970	43.350	43.560	28.720	5,281
2023-05-23	42.840	43.890	42.740	43.750	28.845	17,281
2023-05-22	42.720	43.210	42.650	43.210	28.489	5,124
2023-05-19	42.780	43.240	42.620	42.700	28.153	4,347
2023-05-18	42.810	42.880	42.090	42.500	28.021	3,628
2023-05-17	41.960	42.360	41.850	42.200	27.823	3,903
2023-05-16	42.200	42.560	41.950	42.280	27.876	4,518
2023-05-15	42.180	42.780	41.860	42.780	28.206	2,721
2023-05-12	41.770	42.220	41.570	41.860	27.599	5,446
2023-05-11	42.060	42.230	41.220	41.500	27.362	4,445
2023-05-10	42.650	42.840	41.600	42.010	27.698	9,019
2023-05-09	42.600	43.040	42.260	42.550	28.054	2,298
2023-05-08	42.590	43.460	42.470	43.190	28.476	5,584
2023-05-05	41.570	42.450	41.460	42.340	27.916	8,121
2023-05-04	41.550	41.700	40.800	41.000	27.032	7,516
2023-05-03	41.390	41.580	40.610	40.990	27.026	16,416
2023-05-02	43.020	43.090	41.140	41.150	27.131	12,194
2023-04-28	42.260	43.050	41.680	43.040	28.377	21,472
2023-04-27	42.610	43.130	42.300	42.450	27.988	3,079
2023-04-26	42.240	43.550	42.240	43.250	28.516	3,062
2023-04-25	42.800	43.030	42.300	42.620	28.100	6,346
2023-04-24	42.160	42.970	42.000	42.950	28.318	16,543
2023-04-21	42.600	42.870	42.210	42.670	28.133	3,064
2023-04-20	42.500	43.030	42.310	42.410	27.962	9,786
2023-04-19	43.200	43.370	42.300	42.350	27.922	19,992
2023-04-18	43.680	43.870	43.300	43.450	28.648	8,261
2023-04-17	44.600	45.080	44.140	44.370	29.254	13,631
2023-04-14	44.300	44.500	44.030	44.030	29.030	2,621
2023-04-13	44.190	44.520	43.680	44.340	29.234	6,227
2023-04-12	44.110	44.480	43.920	44.480	29.327	6,991
2023-04-11	44.250	44.430	43.790	43.930	28.964	5,054
2023-04-06	43.440	43.750	43.380	43.530	28.700	4,957
2023-04-05	43.510	43.590	42.950	43.440	28.641	6,672
2023-04-04	44.220	44.500	43.380	43.430	28.634	22,917

← NewerPage 15 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.