OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	47.130	47.740	47.000	47.630	31.404	6,187
2023-01-09	48.510	48.710	47.760	48.160	31.753	8,555
2023-01-06	48.480	48.690	47.950	48.450	31.944	1,444
2023-01-05	47.670	48.580	47.400	48.580	32.030	1,850
2023-01-04	48.180	48.180	47.270	47.270	31.166	5,679
2023-01-03	50.140	50.140	48.400	48.590	32.037	4,464
2023-01-02	48.500	49.410	48.390	49.040	32.333	1,189
2022-12-30	48.560	48.570	48.050	48.250	31.812	4,552
2022-12-29	48.680	49.090	48.330	48.330	31.865	2,062
2022-12-28	49.830	49.940	48.620	48.960	32.281	4,879
2022-12-27	49.530	50.160	49.480	49.480	32.623	2,965
2022-12-23	48.810	49.420	48.690	48.970	32.287	1,277
2022-12-22	48.600	49.240	48.460	48.700	32.109	5,240
2022-12-21	46.940	48.060	46.840	47.930	31.601	1,546
2022-12-20	46.000	46.980	45.810	46.430	30.612	2,859
2022-12-19	46.900	47.970	46.600	46.680	30.777	1,204
2022-12-16	47.020	47.020	46.060	46.240	30.487	3,183
2022-12-15	47.120	48.360	46.570	46.620	30.738	4,327
2022-12-14	48.880	49.440	47.490	47.750	31.483	5,198
2022-12-13	47.240	47.700	47.090	47.120	31.067	3,948
2022-12-12	46.960	47.210	46.500	47.110	31.061	2,872
2022-12-09	47.260	47.580	46.720	46.920	30.935	1,986
2022-12-08	47.040	47.990	47.040	47.510	31.324	4,488
2022-12-07	47.670	47.670	46.930	47.050	31.021	3,993
2022-12-06	47.850	48.210	47.280	48.010	31.654	4,087
2022-12-05	48.300	49.130	48.220	48.220	31.793	6,399
2022-12-02	48.520	49.110	48.050	48.500	31.977	3,671
2022-12-01	50.340	50.380	49.010	49.050	32.340	4,836
2022-11-30	49.670	49.880	48.870	49.800	32.834	1,991
2022-11-29	49.300	51.400	48.820	49.630	32.722	29,190
2022-11-28	48.750	48.890	48.200	48.890	32.234	2,641
2022-11-25	48.650	50.060	48.630	49.750	32.801	5,124
2022-11-24	49.000	49.000	48.190	48.880	32.228	1,788
2022-11-23	48.700	49.300	48.490	48.730	32.129	1,709
2022-11-22	48.430	49.400	48.070	48.510	31.984	2,420
2022-11-21	47.920	48.490	46.800	46.800	30.856	2,581
2022-11-18	48.000	48.730	47.500	48.050	31.681	4,188
2022-11-17	48.900	49.250	47.650	48.000	31.648	8,393
2022-11-16	50.360	50.580	49.210	49.580	32.689	4,464
2022-11-15	49.220	50.480	49.220	49.910	32.907	5,417
2022-11-14	49.790	49.880	49.090	49.360	32.544	2,512
2022-11-11	48.750	50.000	48.310	49.190	32.432	9,202
2022-11-10	48.590	49.730	47.770	48.000	31.648	6,741
2022-11-09	49.430	49.730	48.330	48.910	32.248	5,436
2022-11-08	50.300	50.300	49.610	49.830	32.854	3,543
2022-11-07	49.310	50.440	49.250	50.040	32.993	11,648
2022-11-04	48.730	49.670	48.640	49.160	32.412	9,676
2022-11-03	47.570	48.320	47.170	47.850	31.549	3,835
2022-11-02	47.820	48.310	47.510	48.090	31.707	7,103
2022-11-01	47.000	47.400	46.440	47.000	30.988	8,733
2022-10-31	45.210	46.860	44.800	46.490	30.652	9,472
2022-10-28	43.400	46.010	43.400	45.630	30.085	27,711
2022-10-27	40.910	43.230	40.910	42.050	27.725	16,859
2022-10-26	40.880	41.340	40.620	40.960	27.006	9,118
2022-10-25	40.830	41.240	40.510	40.880	26.953	2,509
2022-10-24	40.000	40.950	39.010	40.950	26.999	6,572
2022-10-21	39.960	40.570	39.210	40.570	26.749	6,056
2022-10-20	40.540	41.200	40.030	40.040	26.399	5,440
2022-10-19	39.530	40.510	39.190	39.980	26.360	6,882
2022-10-18	40.010	40.420	38.730	38.730	25.536	12,383

← NewerPage 17 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.