OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	53.860	55.000	53.680	55.000	34.733	4,532
2022-02-03	54.720	54.720	52.860	52.920	33.419	3,413
2022-02-02	55.100	55.300	54.580	55.200	34.859	3,211
2022-02-01	54.460	54.480	53.300	54.200	34.228	2,647
2022-01-31	54.560	54.820	53.780	53.820	33.988	1,992
2022-01-28	54.300	54.460	53.240	54.100	34.165	4,254
2022-01-27	53.140	55.000	53.140	54.080	34.152	4,251
2022-01-26	53.220	54.520	53.140	54.140	34.190	2,123
2022-01-25	51.800	52.300	51.120	51.500	32.523	4,130
2022-01-24	53.000	53.060	50.380	52.040	32.864	14,558
2022-01-21	54.100	54.200	52.640	53.520	33.798	6,993
2022-01-20	55.520	55.540	53.760	55.200	34.859	12,327
2022-01-19	54.180	56.280	54.180	55.680	35.162	18,599
2022-01-18	55.020	55.320	54.320	55.020	34.746	5,196
2022-01-17	54.360	54.540	53.840	54.220	34.240	2,704
2022-01-14	53.860	54.240	53.280	54.240	34.253	3,452
2022-01-13	54.520	54.540	53.540	54.240	34.253	3,113
2022-01-12	55.500	56.140	54.500	55.140	34.821	18,402
2022-01-11	54.160	55.380	54.160	55.200	34.859	6,398
2022-01-10	54.600	55.080	53.760	53.760	33.950	4,213
2022-01-07	53.540	54.600	53.540	53.980	34.089	10,725
2022-01-06	52.840	54.120	52.840	53.500	33.786	4,842
2022-01-05	52.600	53.500	52.560	53.500	33.786	4,967
2022-01-04	50.880	52.280	50.880	51.700	32.649	4,730
2022-01-03	49.780	51.200	49.640	50.120	31.651	2,499
2021-12-30	50.340	50.340	49.920	50.180	31.689	826
2021-12-29	51.000	51.180	49.800	49.810	31.455	2,369
2021-12-28	50.480	51.000	50.480	50.600	31.954	6,791
2021-12-27	49.450	50.300	49.430	50.300	31.765	860
2021-12-23	50.240	50.240	49.680	50.080	31.626	2,849
2021-12-22	49.720	50.040	49.290	49.300	31.133	1,856
2021-12-21	48.960	50.300	48.800	50.300	31.765	6,288
2021-12-20	47.640	48.450	46.970	48.450	30.597	4,619
2021-12-17	49.520	49.930	48.820	48.960	30.919	7,029
2021-12-16	49.260	50.140	48.600	50.140	31.664	7,819
2021-12-15	49.040	49.040	48.000	48.000	30.312	5,096
2021-12-14	48.930	49.610	48.640	48.640	30.717	5,783
2021-12-13	49.720	50.240	48.320	48.320	30.515	7,307
2021-12-10	49.100	49.910	49.070	49.910	31.519	2,849
2021-12-09	50.280	50.280	49.120	49.470	31.241	6,947
2021-12-08	50.360	50.780	49.600	50.780	32.068	2,126
2021-12-07	50.040	50.880	50.040	50.780	32.068	4,869
2021-12-06	48.920	49.720	48.870	49.300	31.133	8,784
2021-12-03	48.660	48.830	48.050	48.600	30.691	5,706
2021-12-02	47.480	48.070	46.900	47.340	29.896	3,910
2021-12-01	47.710	48.480	47.520	47.910	30.256	5,661
2021-11-30	46.260	47.000	45.640	46.500	29.365	9,242
2021-11-29	47.390	48.180	46.780	47.000	29.681	13,081
2021-11-26	48.050	48.150	46.100	46.670	29.473	38,364
2021-11-25	50.980	50.980	50.200	50.500	31.891	4,282
2021-11-24	51.060	51.540	50.700	51.160	32.308	6,428
2021-11-23	49.930	51.220	49.770	50.500	31.891	4,427
2021-11-22	49.050	50.100	49.050	49.660	31.361	4,194
2021-11-19	52.020	52.080	48.860	49.560	31.298	23,797
2021-11-18	52.440	52.500	50.960	51.200	32.333	13,204
2021-11-17	53.200	53.540	52.720	53.540	33.811	2,698
2021-11-16	53.640	54.360	53.500	53.720	33.925	10,323
2021-11-15	52.480	53.360	52.480	52.540	33.180	3,735
2021-11-12	52.980	53.100	52.440	52.440	33.116	4,702
2021-11-11	53.500	54.000	52.960	53.660	33.887	2,435

← NewerPage 21 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.