OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	64.000	64.000	63.250	63.700	63.700	6,758
2026-07-23	64.100	65.000	64.100	64.750	64.750	9,553
2026-07-22	62.850	64.000	62.800	63.700	63.700	12,172
2026-07-21	62.950	62.950	62.350	62.700	62.700	4,500
2026-07-20	62.100	62.350	61.600	62.350	62.350	6,301
2026-07-17	61.700	62.100	61.300	61.600	61.600	2,025
2026-07-16	61.300	61.750	61.200	61.250	61.250	1,856
2026-07-15	61.950	62.200	61.350	61.350	61.350	5,204
2026-07-14	61.550	62.000	61.400	61.400	61.400	5,363
2026-07-13	60.500	61.200	60.250	61.050	61.050	18,893
2026-07-10	59.150	60.100	59.100	60.100	60.100	3,425
2026-07-09	58.800	59.150	58.150	58.950	58.950	4,825
2026-07-08	57.900	59.200	57.900	58.800	58.800	7,297
2026-07-07	57.750	58.200	57.150	57.200	57.200	1,480
2026-07-06	56.300	57.400	56.300	57.050	57.050	4,428
2026-07-03	56.650	57.300	56.650	57.150	57.150	2,078
2026-07-02	55.000	57.000	54.950	56.300	56.300	4,135
2026-07-01	54.950	55.450	54.550	54.550	54.550	3,979
2026-06-30	54.100	54.900	54.100	54.650	54.650	4,998
2026-06-29	53.950	54.400	53.900	54.050	54.050	4,634
2026-06-26	54.750	54.750	53.800	53.800	53.800	2,959
2026-06-25	54.500	54.850	54.000	54.800	54.800	5,246
2026-06-24	56.200	56.200	54.450	54.800	54.800	3,738
2026-06-23	56.300	56.300	55.650	56.150	56.150	2,559
2026-06-22	56.050	56.250	55.600	56.250	56.250	5,543
2026-06-19	56.200	56.200	55.600	55.600	55.600	4,528
2026-06-18	56.600	56.600	55.600	56.200	56.200	4,473
2026-06-17	55.750	56.800	55.350	56.800	56.800	4,606
2026-06-16	55.200	55.950	54.800	55.950	55.950	9,283
2026-06-15	57.000	57.000	55.300	55.900	55.900	14,766
2026-06-12	58.100	58.650	57.500	57.750	57.750	4,664
2026-06-11	57.800	58.750	57.700	58.750	58.750	11,415
2026-06-10	57.900	58.050	56.750	57.650	57.650	10,636
2026-06-09	59.150	59.200	57.800	57.850	57.850	9,434
2026-06-08	59.800	60.100	58.850	59.300	59.300	26,675
2026-06-05	62.950	63.800	62.700	63.150	58.750	51,534
2026-06-04	63.750	63.750	62.550	63.200	58.797	5,345
2026-06-03	63.850	64.350	63.500	64.150	59.680	7,732
2026-06-02	62.650	63.500	62.200	63.250	58.843	11,381
2026-06-01	62.250	62.900	62.050	62.800	58.424	9,207
2026-05-29	61.050	61.750	61.050	61.350	57.075	2,390
2026-05-28	62.100	62.100	60.750	61.150	56.889	7,661
2026-05-27	62.300	63.100	61.650	61.850	57.541	14,899
2026-05-26	62.850	63.450	62.450	62.800	58.424	6,569
2026-05-25	62.200	63.050	62.050	63.050	58.657	4,603
2026-05-22	62.950	63.100	62.200	62.800	58.424	7,960
2026-05-21	62.950	63.850	62.700	63.450	59.029	9,336
2026-05-20	63.850	64.250	62.900	63.100	58.704	11,122
2026-05-19	63.800	64.350	63.650	63.750	59.308	8,366
2026-05-18	63.100	63.800	62.100	63.600	59.169	10,352
2026-05-15	62.100	62.800	61.650	62.800	58.424	9,300
2026-05-14	61.200	61.750	61.200	61.550	57.262	2,772
2026-05-13	60.600	61.400	60.500	61.200	56.936	7,500
2026-05-12	60.600	61.400	60.450	60.650	56.424	6,307
2026-05-11	60.400	60.650	59.950	60.150	55.959	4,543
2026-05-08	60.450	60.650	59.850	60.300	56.099	6,014
2026-05-07	60.450	60.450	59.700	60.200	56.006	6,070
2026-05-06	61.450	61.600	59.450	60.600	56.378	13,977
2026-05-05	61.400	61.850	61.150	61.600	57.308	8,286
2026-05-04	60.550	61.200	60.100	60.700	56.471	7,627

← NewerPage 2 of 3 · 129 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.