OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	50.200	50.700	49.380	50.550	47.028	22,388
2026-02-02	49.200	50.050	48.920	49.960	46.479	21,185
2026-01-30	50.150	50.250	49.360	50.100	46.609	16,841
2026-01-29	49.740	50.850	49.600	49.940	46.460	38,585
2026-01-28	49.800	50.450	49.800	50.000	46.516	4,115
2026-01-27	49.260	49.920	48.920	49.700	46.237	7,914
2026-01-26	49.160	49.980	48.860	49.280	45.846	11,031
2026-01-23	49.560	50.400	49.260	50.400	46.888	25,157
2026-01-22	49.540	49.620	48.960	49.000	45.586	11,013
2026-01-21	48.300	49.140	48.300	49.140	45.716	11,814
2026-01-20	48.840	48.840	47.760	47.860	44.525	39,851
2026-01-19	48.780	49.200	48.740	49.060	45.642	6,825
2026-01-16	48.920	49.460	48.740	49.080	45.660	1,811
2026-01-15	48.940	49.540	48.320	49.120	45.698	13,421
2026-01-14	49.420	49.800	48.960	49.800	46.330	16,500
2026-01-13	49.140	49.580	48.840	49.460	46.014	10,963
2026-01-12	49.000	49.260	48.500	49.260	45.828	23,557
2026-01-09	47.800	48.600	47.540	48.540	45.158	9,994
2026-01-08	47.280	47.320	46.800	46.960	43.688	10,484
2026-01-07	47.820	47.820	46.820	47.080	43.800	23,330
2026-01-06	48.780	49.080	48.140	48.140	44.786	6,925
2026-01-05	48.480	48.900	47.800	48.640	45.251	21,919
2026-01-02	47.960	48.500	47.520	48.500	45.121	10,805
2025-12-30	47.120	47.480	47.020	47.400	44.097	3,088
2025-12-29	46.940	47.520	46.680	47.520	44.209	15,594
2025-12-23	47.260	47.260	46.660	46.860	43.595	5,700
2025-12-22	46.840	47.280	46.640	47.200	43.911	9,580
2025-12-19	46.520	47.000	46.240	46.660	43.409	20,198
2025-12-18	46.440	46.720	46.340	46.540	43.297	1,639
2025-12-17	46.460	46.800	46.180	46.360	43.130	19,651
2025-12-16	46.960	47.320	45.960	45.960	42.758	26,855
2025-12-15	47.440	47.740	47.260	47.320	44.023	2,637
2025-12-12	47.240	47.700	46.940	46.940	43.669	4,871
2025-12-11	47.480	47.700	47.100	47.420	44.116	6,709
2025-12-10	47.580	47.780	47.100	47.100	43.818	19,597
2025-12-09	47.400	47.860	47.240	47.560	44.246	7,878
2025-12-08	47.660	47.760	47.280	47.280	43.986	2,989
2025-12-05	48.140	48.140	47.480	47.500	44.190	6,833
2025-12-04	47.980	48.280	47.700	47.980	44.637	1,430
2025-12-03	48.240	48.380	47.540	47.700	44.377	5,810
2025-12-02	48.500	48.500	47.820	47.940	44.600	6,271
2025-12-01	47.860	48.500	47.640	48.300	44.935	3,688
2025-11-28	47.460	47.800	47.160	47.460	44.153	17,287
2025-11-27	48.220	48.220	47.460	47.460	44.153	9,573
2025-11-26	48.320	48.600	47.860	47.860	44.525	5,654
2025-11-25	48.400	48.400	47.840	47.920	44.581	3,303
2025-11-24	48.140	48.440	47.840	48.140	44.786	9,421
2025-11-21	48.140	48.400	47.760	47.860	44.525	3,063
2025-11-20	48.580	49.000	48.320	48.460	45.084	6,781
2025-11-19	48.440	49.100	48.120	48.440	45.065	15,918
2025-11-18	48.460	48.460	47.520	47.520	44.209	7,470
2025-11-17	48.800	48.960	48.420	48.640	45.251	10,512
2025-11-14	49.320	49.640	48.680	49.220	45.791	13,908
2025-11-13	48.940	49.040	48.600	48.740	45.344	4,347
2025-11-12	48.660	49.160	48.660	48.760	45.363	17,655
2025-11-11	47.820	48.760	47.820	48.740	45.344	7,868
2025-11-10	47.900	48.140	47.620	47.700	44.377	6,896
2025-11-07	47.640	47.920	47.320	47.860	44.525	10,709
2025-11-06	47.400	47.580	47.020	47.020	43.744	2,730
2025-11-05	47.240	47.680	47.220	47.600	44.284	5,473

← NewerPage 4 of 5 · 252 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.