OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	47.820	47.820	46.660	46.660	39.129	27,773
2025-05-20	48.140	48.240	47.700	47.920	40.186	17,880
2025-05-19	48.200	48.460	48.020	48.020	40.270	15,873
2025-05-16	47.740	48.160	47.500	48.100	40.337	19,386
2025-05-15	46.960	47.700	46.700	47.060	39.465	8,312
2025-05-14	47.420	47.560	47.020	47.380	39.733	11,946
2025-05-13	47.440	47.440	46.640	47.240	39.616	30,821
2025-05-12	47.100	47.640	47.000	47.000	39.414	20,956
2025-05-09	46.600	46.700	46.000	46.220	38.760	19,248
2025-05-08	45.740	46.060	45.400	45.600	38.240	6,784
2025-05-07	45.380	46.140	45.320	46.080	38.643	20,604
2025-05-06	45.960	46.000	45.020	45.380	38.056	35,456
2025-05-05	45.020	45.640	44.720	45.400	38.073	7,923
2025-05-02	46.260	46.260	44.800	45.360	38.039	14,869
2025-04-30	44.840	46.080	44.020	46.020	38.593	34,803
2025-04-29	46.040	46.500	45.800	46.440	38.945	11,238
2025-04-28	45.680	46.200	45.440	45.980	38.559	11,480
2025-04-25	44.900	45.380	44.800	45.360	38.039	11,996
2025-04-24	44.680	45.020	44.120	44.740	37.519	11,722
2025-04-23	44.400	44.700	43.920	44.040	36.932	22,714
2025-04-22	42.960	43.960	42.680	43.620	36.580	23,832
2025-04-17	43.200	43.280	42.500	42.820	35.909	7,253
2025-04-16	42.420	42.940	42.200	42.740	35.842	6,270
2025-04-15	42.580	43.000	42.380	42.420	35.574	13,729
2025-04-14	42.500	42.600	42.000	42.100	35.305	16,760
2025-04-11	42.020	42.240	41.260	41.720	34.987	30,454
2025-04-10	44.500	44.500	41.480	41.480	34.785	47,671
2025-04-09	41.360	41.360	40.200	40.880	34.282	49,666
2025-04-08	43.360	43.360	42.080	42.340	35.507	27,970
2025-04-07	39.800	43.060	38.220	42.020	35.238	97,776
2025-04-04	45.220	45.220	42.560	43.460	36.446	67,295
2025-04-03	46.920	47.020	45.240	45.780	38.391	32,636
2025-04-02	47.820	47.980	47.300	47.980	40.236	10,224
2025-04-01	47.320	47.960	47.320	47.900	40.169	16,124
2025-03-31	47.020	47.420	46.800	47.380	39.733	28,624
2025-03-28	47.780	47.980	47.140	47.300	39.666	14,962
2025-03-27	47.320	47.900	47.320	47.900	40.169	17,203
2025-03-26	47.000	47.740	46.860	47.640	39.951	26,704
2025-03-25	46.300	47.000	46.200	47.000	39.414	45,653
2025-03-24	46.220	46.460	45.900	46.000	38.576	30,716
2025-03-21	45.800	46.480	45.300	45.660	38.291	28,613
2025-03-20	46.060	46.320	45.240	45.700	38.324	17,081
2025-03-19	45.300	45.960	45.220	45.760	38.375	14,569
2025-03-18	45.360	45.900	45.160	45.440	38.106	24,927
2025-03-17	44.780	45.300	44.660	44.880	37.637	20,487
2025-03-14	44.220	44.500	44.120	44.300	37.150	14,200
2025-03-13	44.380	44.620	44.020	44.260	37.117	17,529
2025-03-12	44.060	44.400	43.860	44.400	37.234	16,518
2025-03-11	43.720	44.340	43.700	43.920	36.832	9,886
2025-03-10	43.840	43.960	43.500	43.660	36.614	15,975
2025-03-07	43.640	44.160	43.400	43.420	36.412	15,662
2025-03-06	43.700	44.220	43.280	44.100	36.983	22,982
2025-03-05	43.620	44.400	43.500	43.600	36.563	34,624
2025-03-04	42.580	44.100	41.880	42.680	35.792	76,360
2025-03-03	42.740	42.780	42.140	42.220	35.406	14,073
2025-02-28	42.080	42.640	41.860	42.360	35.523	14,523
2025-02-27	42.440	42.560	42.000	42.100	35.305	14,396
2025-02-26	42.220	42.680	41.940	42.420	35.574	18,168
2025-02-25	41.360	42.460	41.340	42.060	35.272	39,400
2025-02-24	40.200	41.540	40.120	41.260	34.601	21,930

← NewerPage 7 of 22 · 1,278 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.