OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	48.840	49.660	46.720	48.610	30.698	6,992
2022-04-29	47.930	50.100	47.690	49.010	30.950	25,551
2022-04-28	44.350	46.870	44.350	46.300	29.239	15,596
2022-04-27	43.600	44.140	43.160	43.510	27.477	5,459
2022-04-26	43.460	43.940	43.280	43.770	27.641	5,633
2022-04-25	44.760	45.200	44.030	44.280	27.963	10,793
2022-04-22	45.810	46.850	45.810	45.960	29.024	10,203
2022-04-21	45.920	47.270	45.920	46.510	29.372	8,197
2022-04-20	45.460	46.000	45.220	45.320	28.620	5,765
2022-04-19	45.130	45.660	44.880	44.990	28.412	3,560
2022-04-14	45.220	45.490	44.830	45.110	28.487	2,962
2022-04-13	43.650	45.450	43.650	45.070	28.462	7,094
2022-04-12	42.770	43.950	42.570	43.860	27.698	5,333
2022-04-11	43.710	44.100	43.210	43.210	27.288	3,135
2022-04-08	42.600	44.030	42.600	43.630	27.553	6,539
2022-04-07	43.290	43.460	42.340	42.340	26.738	2,556
2022-04-06	43.200	43.230	42.080	42.780	27.016	6,057
2022-04-05	44.330	44.330	42.520	43.300	27.344	12,670
2022-04-04	44.650	44.850	44.000	44.000	27.786	6,417
2022-04-01	43.600	44.400	43.220	44.030	27.805	8,261
2022-03-31	43.450	43.930	43.290	43.710	27.603	13,851
2022-03-30	43.980	44.610	43.390	43.900	27.723	11,938
2022-03-29	42.980	44.970	42.880	44.230	27.932	24,581
2022-03-28	42.250	43.160	41.980	42.220	26.662	13,897
2022-03-25	40.920	42.170	40.410	41.730	26.353	8,449
2022-03-24	43.680	43.680	40.790	41.040	25.917	20,771
2022-03-23	42.730	43.660	42.200	43.550	27.502	29,548
2022-03-22	43.380	44.040	42.910	43.260	27.319	9,312
2022-03-21	42.230	43.780	42.070	43.000	27.155	10,247
2022-03-18	41.330	42.400	41.100	41.950	26.492	10,879
2022-03-17	43.180	43.740	40.800	41.790	26.391	19,992
2022-03-16	43.230	43.230	39.830	41.990	26.517	39,633
2022-03-15	43.250	43.250	41.930	42.680	26.953	4,597
2022-03-14	42.680	44.420	42.330	43.610	27.540	9,385
2022-03-11	42.000	43.230	42.000	42.550	26.871	12,803
2022-03-10	41.880	43.100	41.540	41.600	26.271	12,525
2022-03-09	41.770	42.420	40.850	42.040	26.549	15,253
2022-03-08	38.060	41.600	38.060	40.760	25.740	21,365
2022-03-07	39.540	40.160	37.380	39.920	25.210	32,018
2022-03-04	41.910	41.910	39.820	40.880	25.816	20,386
2022-03-03	42.840	44.680	42.300	42.300	26.713	17,098
2022-03-02	39.310	42.600	39.110	42.010	26.530	16,145
2022-03-01	42.400	43.220	40.600	41.030	25.911	17,520
2022-02-28	44.360	44.360	40.850	43.100	27.218	31,274
2022-02-25	45.290	46.510	45.290	46.510	29.372	11,666
2022-02-24	48.230	48.660	45.200	45.900	28.986	29,335
2022-02-23	51.920	52.120	50.360	51.000	32.207	4,694
2022-02-22	51.020	53.100	50.800	52.160	32.940	7,744
2022-02-21	53.360	54.180	52.060	53.000	33.470	8,676
2022-02-18	55.920	55.940	54.200	54.520	34.430	2,947
2022-02-17	57.460	57.460	55.700	56.340	35.579	4,792
2022-02-16	56.960	57.980	56.780	57.280	36.173	5,376
2022-02-15	56.380	56.920	55.800	55.880	35.289	3,506
2022-02-14	57.800	57.900	55.440	56.200	35.491	10,684
2022-02-11	57.520	58.720	57.360	57.900	36.564	5,339
2022-02-10	57.060	57.880	56.720	57.500	36.312	5,578
2022-02-09	55.000	56.500	55.000	56.080	35.415	4,295
2022-02-08	54.800	55.560	54.660	55.440	35.011	3,963
2022-02-07	54.420	55.220	54.180	54.500	34.417	3,100
2022-02-04	53.860	55.000	53.680	55.000	34.733	4,532

← NewerPage 20 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.