OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	47.720	47.720	47.000	47.100	43.818	24,431
2025-11-03	47.800	48.240	47.600	48.160	44.804	9,203
2025-10-31	47.500	47.680	47.120	47.120	43.837	8,097
2025-10-30	47.040	47.660	47.000	47.660	44.339	9,072
2025-10-29	46.580	47.500	46.580	47.420	44.116	23,281
2025-10-28	45.780	46.320	45.680	46.280	43.055	6,959
2025-10-27	46.240	46.240	45.660	45.660	42.479	4,839
2025-10-24	46.500	46.500	46.160	46.280	43.055	5,347
2025-10-23	45.880	46.580	45.860	46.300	43.074	20,489
2025-10-22	45.420	45.500	45.000	45.320	42.162	6,533
2025-10-21	44.520	45.260	44.400	45.260	42.107	10,736
2025-10-20	44.060	44.720	44.060	44.440	41.344	21,624
2025-10-17	43.560	44.020	43.160	44.020	40.953	13,701
2025-10-16	43.300	43.900	42.900	43.900	40.841	10,295
2025-10-15	43.720	43.860	43.320	43.320	40.302	22,692
2025-10-14	44.020	44.020	43.160	43.480	40.451	21,575
2025-10-13	44.620	44.820	43.860	44.120	41.046	23,442
2025-10-10	44.960	45.180	44.200	44.200	41.120	14,388
2025-10-09	45.360	45.560	44.940	45.240	42.088	14,062
2025-10-08	46.080	46.160	44.900	44.900	41.772	29,593
2025-10-07	46.240	46.420	45.520	46.420	43.186	9,095
2025-10-06	45.740	46.140	45.300	45.980	42.776	17,849
2025-10-03	46.280	46.760	45.620	45.980	42.776	10,530
2025-10-02	46.060	46.520	46.060	46.360	43.130	5,538
2025-10-01	45.580	46.460	45.540	46.240	43.018	2,981
2025-09-30	45.600	45.680	45.120	45.520	42.348	21,849
2025-09-29	46.560	46.560	45.460	45.720	42.534	24,032
2025-09-26	46.040	46.500	45.960	46.500	43.260	3,265
2025-09-25	45.600	46.040	45.540	45.900	42.702	9,515
2025-09-24	45.600	46.040	45.440	45.780	42.590	5,699
2025-09-23	45.180	45.640	45.000	45.640	42.460	10,486
2025-09-22	45.300	45.460	44.820	45.160	42.014	31,021
2025-09-19	45.820	46.060	45.320	45.480	42.311	9,012
2025-09-18	45.780	46.080	45.580	45.640	42.460	5,266
2025-09-17	45.780	46.020	45.460	45.460	42.293	2,755
2025-09-16	45.580	45.960	45.320	45.960	42.758	8,085
2025-09-15	46.820	46.820	45.980	46.140	42.925	93,758
2025-09-12	46.580	46.920	46.340	46.420	43.186	2,179
2025-09-11	47.020	47.260	46.440	46.760	43.502	7,760
2025-09-10	47.100	47.120	46.680	46.980	43.707	6,039
2025-09-09	46.440	47.860	46.440	47.440	44.135	10,131
2025-09-08	46.320	46.600	46.040	46.200	42.981	8,439
2025-09-05	46.900	46.900	45.880	45.880	42.683	18,349
2025-09-04	46.320	46.860	46.320	46.620	43.372	5,240
2025-09-03	47.080	47.320	46.360	46.400	43.167	5,464
2025-09-02	47.400	47.400	46.700	46.700	43.446	4,228
2025-09-01	47.380	47.400	47.000	47.200	43.911	2,893
2025-08-29	47.200	47.340	47.040	47.040	43.763	3,332
2025-08-28	47.740	47.740	46.880	47.160	43.874	7,299
2025-08-27	47.940	48.000	47.320	47.460	44.153	6,217
2025-08-26	48.140	48.500	47.820	48.020	44.674	17,294
2025-08-25	49.000	49.000	48.300	48.500	45.121	11,397
2025-08-22	48.520	49.200	48.460	49.200	45.772	13,443
2025-08-21	48.080	48.640	47.980	48.500	45.121	11,557
2025-08-20	47.780	48.360	47.540	48.140	44.786	8,066
2025-08-19	47.460	47.900	47.360	47.820	44.488	9,770
2025-08-18	47.560	47.600	47.240	47.360	44.060	10,143
2025-08-15	47.080	47.700	47.080	47.700	44.377	33,785
2025-08-14	46.720	46.800	46.400	46.800	43.539	6,290
2025-08-13	46.800	46.800	46.420	46.540	43.297	4,134

← NewerPage 5 of 22 · 1,277 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.