OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	41.000	42.050	40.950	42.050	27.725	1,316
2022-07-22	42.540	42.540	41.370	41.370	27.276	1,676
2022-07-21	43.170	43.170	41.500	41.950	27.659	12,452
2022-07-20	42.810	43.300	42.560	42.560	28.061	6,084
2022-07-19	41.310	42.500	40.870	42.500	28.021	4,449
2022-07-18	40.990	42.040	40.990	41.550	27.395	6,723
2022-07-15	39.120	40.700	38.770	40.120	26.452	8,792
2022-07-14	39.900	39.900	38.640	38.650	25.483	7,697
2022-07-13	39.440	40.390	38.800	39.910	26.314	10,346
2022-07-12	40.320	40.320	39.120	39.530	26.063	2,652
2022-07-11	40.580	41.420	40.120	40.510	26.709	8,839
2022-07-08	38.960	41.730	38.960	41.260	27.204	17,623
2022-07-07	39.700	40.100	38.920	39.080	25.766	17,464
2022-07-06	40.150	40.480	38.510	39.160	25.819	8,231
2022-07-05	43.500	43.500	39.760	40.160	26.478	10,764
2022-07-04	43.230	43.800	42.990	43.790	28.872	2,817
2022-07-01	43.990	44.600	42.180	42.640	28.114	11,344
2022-06-30	44.690	45.180	44.040	44.940	29.630	5,552
2022-06-29	46.240	46.810	45.320	45.380	29.920	3,137
2022-06-28	46.690	46.900	46.100	46.110	30.401	8,126
2022-06-27	45.920	45.940	44.850	44.980	29.656	7,041
2022-06-24	43.310	44.790	42.980	44.500	29.340	8,238
2022-06-23	43.000	44.080	42.620	43.030	28.371	7,126
2022-06-22	43.710	44.010	42.890	43.950	28.977	8,179
2022-06-21	44.940	45.940	44.930	45.220	29.815	7,534
2022-06-20	44.070	45.120	43.860	45.120	29.749	37,391
2022-06-17	45.480	47.050	44.090	44.340	29.234	22,184
2022-06-16	48.200	48.200	45.260	45.740	30.157	10,919
2022-06-15	49.170	49.520	48.480	49.000	32.307	7,520
2022-06-14	49.110	49.240	48.100	48.610	32.050	3,118
2022-06-13	48.530	48.960	47.430	48.200	31.779	13,467
2022-06-10	52.260	52.360	47.730	49.190	32.432	23,773
2022-06-09	55.460	55.880	54.340	54.520	34.430	2,322
2022-06-08	55.880	56.180	55.160	56.080	35.415	6,781
2022-06-07	54.460	55.780	54.460	55.340	34.948	6,254
2022-06-06	54.700	55.340	54.380	55.120	34.809	4,110
2022-06-03	54.100	55.000	53.160	54.360	34.329	3,832
2022-06-02	53.720	53.800	52.880	53.800	33.975	3,395
2022-06-01	54.640	54.660	53.420	53.420	33.735	2,716
2022-05-31	55.220	56.440	54.780	54.800	34.607	12,503
2022-05-30	54.600	54.920	54.160	54.660	34.518	9,423
2022-05-27	53.860	54.080	53.000	53.640	33.874	6,994
2022-05-26	53.640	53.680	52.940	53.060	33.508	2,688
2022-05-25	52.760	53.400	52.140	52.900	33.407	7,067
2022-05-24	51.600	52.600	51.600	51.600	32.586	3,913
2022-05-23	51.460	51.860	50.680	51.580	32.573	9,296
2022-05-20	50.180	51.400	49.820	49.820	31.462	5,915
2022-05-19	48.780	49.460	48.220	49.460	31.234	6,094
2022-05-18	48.890	50.280	48.760	48.760	30.792	7,541
2022-05-17	48.650	49.600	48.330	48.840	30.843	3,283
2022-05-16	46.690	48.000	46.690	47.540	30.022	3,709
2022-05-13	46.570	47.010	45.760	47.010	29.687	1,607
2022-05-12	46.000	46.430	45.290	46.180	29.163	5,316
2022-05-11	46.250	47.000	46.180	46.490	29.359	2,243
2022-05-10	45.220	45.840	44.320	45.230	28.563	5,692
2022-05-09	48.190	48.250	45.370	45.840	28.948	17,769
2022-05-06	49.040	49.650	48.350	48.730	30.773	5,466
2022-05-05	50.340	50.460	48.350	49.310	31.140	7,191
2022-05-04	50.520	50.900	49.690	50.100	31.639	7,649
2022-05-03	49.650	50.880	49.440	50.080	31.626	6,984

← NewerPage 19 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.