OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	60.600	61.000	60.100	60.900	56.657	7,034
2026-04-29	59.250	60.350	59.250	59.800	55.633	9,825
2026-04-28	58.800	59.900	58.550	59.250	55.122	5,402
2026-04-27	58.300	58.600	57.950	58.150	54.098	6,001
2026-04-24	58.750	59.050	58.150	58.400	54.331	4,025
2026-04-23	57.800	58.650	57.800	58.600	54.517	5,627
2026-04-22	57.950	58.200	57.300	57.550	53.540	1,516
2026-04-21	57.100	57.700	57.100	57.550	53.540	7,288
2026-04-20	57.400	58.100	57.150	57.150	53.168	4,253
2026-04-17	58.400	58.500	55.850	56.600	52.656	30,736
2026-04-16	58.100	58.750	57.800	58.700	54.610	5,617
2026-04-15	58.700	59.100	58.150	58.300	54.238	6,788
2026-04-14	59.450	59.750	58.750	59.100	54.982	9,166
2026-04-13	60.000	60.350	58.950	59.450	55.308	8,190
2026-04-10	59.750	59.900	58.750	59.000	54.889	9,336
2026-04-09	61.000	61.450	59.150	60.400	56.192	9,636
2026-04-08	60.500	61.500	59.700	60.850	56.610	31,098
2026-04-07	63.400	63.400	62.300	63.150	58.750	10,477
2026-04-02	62.800	63.100	62.000	63.100	58.704	16,284
2026-04-01	62.300	63.000	61.400	61.450	57.168	9,984
2026-03-31	62.250	63.350	61.850	62.600	58.238	7,119
2026-03-30	62.200	63.000	61.900	62.700	58.331	9,039
2026-03-27	61.750	61.900	60.450	61.800	57.494	7,991
2026-03-26	61.250	61.750	60.950	61.500	57.215	13,714
2026-03-25	59.750	61.100	59.600	61.000	56.750	12,674
2026-03-24	58.650	60.350	58.650	60.350	56.145	8,171
2026-03-23	57.350	59.300	55.950	58.600	54.517	35,846
2026-03-20	58.200	58.300	56.700	57.100	53.122	18,068
2026-03-19	61.000	61.500	57.250	58.950	54.843	30,446
2026-03-18	60.000	61.200	59.700	60.900	56.657	21,458
2026-03-17	59.850	60.950	59.850	60.600	56.378	9,178
2026-03-16	59.300	60.050	59.000	59.500	55.354	13,873
2026-03-13	58.200	59.800	58.200	59.200	55.075	10,165
2026-03-12	57.800	58.150	57.450	57.750	53.726	4,011
2026-03-11	56.950	58.250	56.800	58.250	54.191	7,201
2026-03-10	56.450	57.500	56.300	56.950	52.982	6,793
2026-03-09	57.650	58.350	56.600	57.750	53.726	21,656
2026-03-06	56.450	57.300	55.950	57.000	53.029	24,847
2026-03-05	56.050	56.700	55.850	56.450	52.517	3,952
2026-03-04	56.000	56.150	55.100	55.400	51.540	11,817
2026-03-03	57.050	57.050	54.700	55.950	52.052	39,177
2026-03-02	56.750	57.300	55.500	57.100	53.122	48,243
2026-02-27	54.950	55.450	54.400	54.600	50.796	12,596
2026-02-26	55.300	55.500	54.500	55.400	51.540	2,817
2026-02-25	55.150	55.400	54.450	55.000	51.168	3,781
2026-02-24	55.500	55.850	55.050	55.050	51.214	3,811
2026-02-23	54.550	55.800	54.500	55.400	51.540	12,608
2026-02-20	55.650	55.650	54.600	54.600	50.796	524
2026-02-19	55.150	55.950	55.100	55.800	51.912	8,407
2026-02-18	54.900	55.350	54.700	54.800	50.982	3,433
2026-02-17	54.950	55.450	54.500	55.000	51.168	5,838
2026-02-16	54.700	55.000	54.000	54.600	50.796	5,058
2026-02-13	54.700	54.900	54.100	54.750	50.935	9,802
2026-02-12	55.250	55.400	54.450	54.700	50.889	6,560
2026-02-11	53.800	54.850	53.750	54.850	51.028	17,243
2026-02-10	52.300	54.000	52.250	53.350	49.633	10,313
2026-02-09	52.100	52.450	51.450	52.250	48.610	9,396
2026-02-06	51.550	52.500	51.550	52.350	48.703	5,717
2026-02-05	52.050	52.400	50.900	51.350	47.772	18,028
2026-02-04	50.900	53.000	50.900	52.700	49.028	17,297

← NewerPage 3 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.