OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	46.440	46.920	46.420	46.720	43.465	19,247
2025-08-11	46.160	46.400	45.640	46.380	43.149	29,189
2025-08-08	45.680	46.240	45.600	46.000	42.795	12,679
2025-08-07	44.880	46.180	44.780	45.700	42.516	8,096
2025-08-06	44.760	44.980	44.640	44.960	41.827	3,126
2025-08-05	44.560	45.120	44.280	44.700	41.586	6,909
2025-08-04	44.500	44.580	43.940	44.060	40.990	6,080
2025-08-01	44.420	44.900	44.060	44.300	41.213	8,063
2025-07-31	45.020	45.620	44.500	44.500	41.399	39,672
2025-07-30	47.040	47.400	46.220	46.260	43.037	12,692
2025-07-29	46.920	47.480	46.860	47.480	44.172	13,219
2025-07-28	46.260	46.760	46.180	46.560	43.316	11,223
2025-07-25	46.420	46.480	45.860	46.480	43.242	2,834
2025-07-24	46.860	47.000	46.160	46.540	43.297	6,639
2025-07-23	46.520	47.000	46.300	46.900	43.632	4,142
2025-07-22	45.820	46.200	45.820	46.140	42.925	5,172
2025-07-21	45.940	46.020	45.560	46.000	42.795	13,435
2025-07-18	45.800	46.360	45.760	46.140	42.925	32,443
2025-07-17	46.040	46.040	45.360	45.940	42.739	23,485
2025-07-16	46.240	46.360	45.720	46.100	42.888	34,910
2025-07-15	46.380	46.500	46.100	46.360	43.130	4,416
2025-07-14	46.760	47.000	46.020	46.760	43.502	11,985
2025-07-11	46.940	47.300	46.760	47.200	43.911	12,451
2025-07-10	47.060	47.100	46.520	46.940	43.669	20,535
2025-07-09	46.000	47.200	46.000	47.200	43.911	17,312
2025-07-08	46.100	46.180	45.260	46.180	42.962	26,937
2025-07-07	46.440	46.440	46.080	46.220	43.000	5,796
2025-07-04	47.000	47.040	46.640	46.640	43.390	4,738
2025-07-03	46.500	47.180	46.460	47.100	43.818	15,198
2025-07-02	46.040	46.820	45.980	46.420	43.186	25,248
2025-07-01	46.100	46.180	45.820	46.040	42.832	8,778
2025-06-30	45.600	46.000	45.420	45.980	42.776	13,718
2025-06-27	46.020	46.060	45.440	45.840	42.646	6,799
2025-06-26	45.680	45.880	45.100	45.740	42.553	21,544
2025-06-25	45.640	45.840	45.120	45.840	42.646	15,088
2025-06-24	44.940	45.900	44.560	45.160	42.014	28,199
2025-06-23	46.700	46.980	46.300	46.980	43.707	40,993
2025-06-20	45.780	46.500	45.780	46.320	43.093	25,333
2025-06-19	45.800	46.300	45.720	46.300	43.074	13,377
2025-06-18	45.060	45.680	44.980	45.600	42.423	18,398
2025-06-17	44.340	45.120	44.340	45.100	41.958	10,987
2025-06-16	44.880	45.000	44.320	44.400	41.306	91,833
2025-06-13	45.340	45.340	44.200	44.660	41.548	23,254
2025-06-12	43.260	44.600	43.200	44.420	41.325	47,175
2025-06-11	43.300	43.440	43.060	43.100	40.097	14,822
2025-06-10	43.400	43.520	43.040	43.420	40.395	30,027
2025-06-09	43.500	43.560	43.280	43.420	40.395	7,306
2025-06-06	43.280	43.620	43.280	43.600	40.562	8,612
2025-06-05	43.000	43.420	42.840	43.200	40.190	21,547
2025-06-04	43.100	43.740	42.880	42.880	39.892	73,405
2025-06-03	47.600	48.180	47.360	48.180	40.404	87,574
2025-06-02	47.480	48.300	47.380	47.680	39.985	51,680
2025-05-30	47.140	47.480	47.060	47.300	39.666	28,654
2025-05-29	47.820	47.820	46.720	47.320	39.683	14,693
2025-05-28	47.860	47.860	47.300	47.500	39.834	19,157
2025-05-27	47.820	47.980	47.500	47.980	40.236	12,428
2025-05-26	47.500	48.180	47.500	47.620	39.934	33,393
2025-05-23	46.980	47.300	46.220	46.760	39.213	20,100
2025-05-22	46.700	46.960	46.400	46.720	39.180	26,860
2025-05-21	47.820	47.820	46.660	46.660	39.129	27,773

← NewerPage 6 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.