OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	43.470	44.260	42.980	44.260	29.182	11,841
2023-03-31	42.490	42.500	41.710	42.300	27.889	3,321
2023-03-30	41.190	42.330	41.100	42.190	27.817	8,440
2023-03-29	41.150	41.510	40.950	41.080	27.085	11,418
2023-03-28	41.160	41.450	40.410	41.140	27.125	8,997
2023-03-27	41.370	41.370	39.850	40.690	26.828	8,049
2023-03-24	40.590	40.590	38.910	40.220	26.518	23,272
2023-03-23	41.150	41.370	40.950	41.020	27.045	14,842
2023-03-22	41.500	41.860	41.340	41.360	27.270	9,398
2023-03-21	40.870	42.360	40.790	41.780	27.547	11,599
2023-03-20	39.460	40.690	38.820	40.270	26.551	8,942
2023-03-17	41.090	42.020	39.520	39.840	26.267	16,503
2023-03-16	41.060	41.080	39.230	40.090	26.432	16,819
2023-03-15	42.790	43.110	40.170	40.270	26.551	23,586
2023-03-14	42.670	43.800	42.300	43.550	28.714	14,402
2023-03-13	44.490	44.490	42.580	42.960	28.325	20,193
2023-03-10	44.450	45.040	44.140	45.040	29.696	16,041
2023-03-09	45.170	45.290	44.780	45.100	29.736	5,058
2023-03-08	45.860	45.960	45.310	45.740	30.157	10,834
2023-03-07	46.410	46.600	46.000	46.000	30.329	5,544
2023-03-06	46.700	46.800	46.080	46.110	30.401	2,403
2023-03-03	46.450	46.860	45.900	46.420	30.606	2,021
2023-03-02	46.190	46.300	45.600	46.300	30.527	3,303
2023-03-01	46.600	46.850	45.620	45.620	30.078	4,613
2023-02-28	46.640	46.960	45.540	46.360	30.566	20,441
2023-02-27	47.360	47.900	46.710	46.710	30.797	2,698
2023-02-24	47.190	47.840	46.640	46.640	30.751	5,942
2023-02-23	46.220	47.240	46.220	46.980	30.975	3,145
2023-02-22	46.630	46.700	46.060	46.420	30.606	6,772
2023-02-21	46.820	46.990	46.470	46.520	30.672	8,440
2023-02-20	45.970	47.040	45.830	47.020	31.001	5,179
2023-02-17	45.970	46.200	45.430	45.760	30.171	7,474
2023-02-16	46.750	46.750	45.740	46.390	30.586	6,442
2023-02-15	47.210	47.220	46.000	46.000	30.329	3,061
2023-02-14	47.260	47.680	46.720	46.900	30.922	8,653
2023-02-13	47.650	47.820	46.850	47.240	31.146	12,388
2023-02-10	46.160	48.290	45.640	48.210	31.786	14,009
2023-02-09	45.460	46.600	45.450	45.710	30.138	17,289
2023-02-08	44.500	45.620	44.500	45.050	29.703	21,376
2023-02-07	44.030	44.590	43.720	44.300	29.208	6,026
2023-02-06	43.910	44.310	43.210	43.250	28.516	14,713
2023-02-03	43.290	44.110	43.080	43.210	28.489	17,268
2023-02-02	45.230	45.230	42.750	43.280	28.536	84,316
2023-02-01	45.730	45.820	45.220	45.240	29.828	3,453
2023-01-31	45.630	45.770	45.270	45.650	30.098	2,327
2023-01-30	45.500	45.700	45.130	45.700	30.131	15,820
2023-01-27	44.800	45.580	44.710	45.580	30.052	3,998
2023-01-26	44.640	44.900	44.200	44.810	29.544	7,740
2023-01-25	44.510	44.680	43.900	44.540	29.366	11,090
2023-01-24	45.160	45.180	44.440	45.180	29.788	8,432
2023-01-23	45.310	45.600	45.040	45.600	30.065	8,030
2023-01-20	46.000	46.100	45.350	45.350	29.900	10,283
2023-01-19	46.500	46.500	45.450	45.950	30.296	17,312
2023-01-18	46.700	48.250	46.500	48.250	31.812	7,636
2023-01-17	46.770	47.070	46.200	46.470	30.639	14,132
2023-01-16	47.180	47.410	46.850	46.960	30.962	6,334
2023-01-13	47.610	48.200	46.950	47.040	31.015	15,789
2023-01-12	47.530	47.850	46.320	47.850	31.549	16,328
2023-01-11	47.410	47.990	47.100	47.440	31.278	1,097
2023-01-10	47.130	47.740	47.000	47.630	31.404	6,187

← NewerPage 16 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.