OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	39.110	40.250	38.640	39.560	26.083	6,640
2022-10-14	39.200	39.880	38.400	38.790	25.575	7,547
2022-10-13	37.020	38.850	37.020	38.490	25.377	8,229
2022-10-12	37.840	38.140	36.540	36.690	24.191	20,180
2022-10-11	38.180	38.290	36.900	38.150	25.153	12,281
2022-10-10	39.590	40.170	39.430	39.580	26.096	6,403
2022-10-07	40.890	40.890	39.820	39.820	26.254	3,559
2022-10-06	40.810	40.810	40.020	40.340	26.597	2,552
2022-10-05	39.950	40.880	39.660	40.660	26.808	7,699
2022-10-04	38.450	40.320	38.450	40.230	26.525	14,607
2022-10-03	37.470	38.500	37.470	38.210	25.193	6,204
2022-09-30	37.170	37.790	36.930	37.590	24.784	4,202
2022-09-29	36.960	37.180	36.050	36.640	24.158	10,086
2022-09-28	36.850	37.130	36.140	36.960	24.369	10,977
2022-09-27	36.640	37.590	36.230	37.130	24.481	7,384
2022-09-26	35.630	36.490	35.500	36.280	23.920	8,305
2022-09-23	38.510	38.510	35.760	36.260	23.907	23,532
2022-09-22	38.370	39.400	38.240	39.400	25.977	7,811
2022-09-21	38.790	39.620	38.790	39.120	25.793	3,362
2022-09-20	38.810	39.760	38.400	38.400	25.318	7,857
2022-09-19	37.950	38.670	37.420	38.150	25.153	6,345
2022-09-16	38.580	38.950	37.860	38.480	25.371	15,193
2022-09-15	41.060	41.060	38.230	39.320	25.925	13,966
2022-09-14	40.990	41.490	40.520	41.050	27.065	2,182
2022-09-13	42.660	42.660	40.870	41.550	27.395	7,570
2022-09-12	41.870	43.340	41.870	42.660	28.127	6,623
2022-09-09	41.010	41.690	40.850	41.690	27.487	3,081
2022-09-08	40.880	41.130	40.530	40.530	26.722	3,634
2022-09-07	41.000	41.710	40.310	40.800	26.900	4,202
2022-09-06	41.780	41.780	40.500	41.600	27.428	8,381
2022-09-05	41.600	42.600	41.530	42.020	27.705	10,107
2022-09-02	40.300	42.800	40.130	42.300	27.889	13,694
2022-09-01	39.930	39.990	39.000	39.000	25.714	3,017
2022-08-31	40.180	40.370	38.580	39.880	26.294	14,034
2022-08-30	42.140	42.170	40.210	40.590	26.762	3,369
2022-08-29	40.900	42.300	40.380	42.250	27.856	2,943
2022-08-26	42.270	42.270	41.460	41.740	27.520	2,101
2022-08-25	42.500	42.870	41.790	42.010	27.698	7,428
2022-08-24	42.100	42.680	41.430	41.890	27.619	15,583
2022-08-23	40.100	42.000	40.060	42.000	27.692	5,129
2022-08-22	39.780	40.000	38.900	39.730	26.195	11,061
2022-08-19	40.860	41.200	40.260	40.500	26.703	4,337
2022-08-18	40.430	41.030	39.690	40.980	27.019	3,276
2022-08-17	41.100	41.250	39.840	40.390	26.630	4,353
2022-08-16	40.470	41.680	40.470	41.500	27.362	6,427
2022-08-15	41.330	41.350	39.500	40.620	26.782	7,449
2022-08-12	41.750	42.070	41.030	41.400	27.296	4,284
2022-08-11	40.980	41.300	40.910	41.300	27.230	4,699
2022-08-10	40.460	40.800	40.010	40.310	26.577	8,744
2022-08-09	40.490	41.180	40.200	40.810	26.907	5,303
2022-08-08	40.670	41.180	40.420	40.730	26.854	9,772
2022-08-05	40.780	40.780	39.700	40.300	26.571	7,240
2022-08-04	40.620	41.100	40.430	40.720	26.848	4,472
2022-08-03	40.710	41.840	40.680	41.170	27.144	5,531
2022-08-02	41.350	41.800	40.440	40.440	26.663	5,420
2022-08-01	41.640	42.370	41.140	41.420	27.309	14,882
2022-07-29	40.130	41.850	40.130	41.010	27.039	10,067
2022-07-28	43.190	43.190	39.330	40.310	26.577	14,039
2022-07-27	41.900	42.450	41.510	42.450	27.988	2,913
2022-07-26	42.320	42.500	41.370	41.660	27.467	4,606

← NewerPage 18 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.