OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	39.760	40.040	39.520	39.900	33.460	18,302
2025-02-20	39.780	40.020	39.440	39.880	33.444	25,518
2025-02-19	41.400	41.420	39.920	40.240	33.746	28,873
2025-02-18	41.000	41.480	40.720	41.020	34.400	20,219
2025-02-17	40.580	41.260	40.540	40.960	34.349	24,389
2025-02-14	39.440	40.580	39.380	40.260	33.762	74,317
2025-02-13	38.400	39.180	38.400	38.820	32.555	15,833
2025-02-12	38.220	38.800	38.220	38.240	32.068	12,380
2025-02-11	38.280	38.300	37.920	38.080	31.934	17,201
2025-02-10	38.220	38.400	38.000	38.060	31.917	13,202
2025-02-07	37.940	38.600	37.740	38.280	32.102	31,949
2025-02-06	38.080	38.300	37.640	37.740	31.649	22,512
2025-02-05	38.720	38.840	37.680	37.700	31.615	24,066
2025-02-04	39.160	39.440	38.380	38.380	32.186	27,629
2025-02-03	39.460	39.560	38.880	39.500	33.125	4,835
2025-01-31	39.300	40.100	39.300	39.460	33.091	10,988
2025-01-30	38.800	39.400	38.800	39.340	32.991	20,637
2025-01-29	38.800	38.960	38.560	38.560	32.337	17,190
2025-01-28	38.980	39.340	38.680	38.880	32.605	13,346
2025-01-27	39.000	39.280	38.900	38.900	32.622	5,152
2025-01-24	39.020	39.300	38.900	39.160	32.840	7,883
2025-01-23	39.000	39.420	38.780	39.160	32.840	7,990
2025-01-22	38.660	38.980	38.640	38.980	32.689	2,636
2025-01-21	38.880	39.120	38.500	39.120	32.806	11,926
2025-01-20	39.500	39.500	38.920	39.020	32.722	4,653
2025-01-17	39.060	39.580	39.060	39.400	33.041	3,643
2025-01-16	39.260	39.340	38.940	39.220	32.890	9,075
2025-01-15	38.880	39.300	38.740	39.240	32.907	4,106
2025-01-14	38.940	39.060	38.420	38.480	32.270	3,383
2025-01-13	39.160	39.220	38.840	38.960	32.672	3,414
2025-01-10	38.840	39.300	38.760	38.980	32.689	5,220
2025-01-09	38.300	38.820	38.300	38.420	32.219	4,776
2025-01-08	38.980	38.980	38.420	38.640	32.404	4,372
2025-01-07	38.940	39.180	38.700	38.880	32.605	2,225
2025-01-06	38.980	39.080	38.380	38.880	32.605	4,532
2025-01-03	38.520	39.000	38.380	38.380	32.186	23,308
2025-01-02	38.120	38.540	37.900	38.500	32.286	21,821
2024-12-30	37.100	37.260	36.960	37.260	31.246	5,041
2024-12-27	36.840	37.300	36.700	37.300	31.280	14,895
2024-12-23	36.520	36.780	36.140	36.780	30.844	7,162
2024-12-20	36.720	36.720	36.040	36.620	30.710	26,044
2024-12-19	36.380	36.720	36.280	36.720	30.794	11,547
2024-12-18	36.580	36.700	36.460	36.540	30.643	35,999
2024-12-17	36.820	36.820	36.440	36.540	30.643	13,068
2024-12-16	37.280	37.280	36.860	36.900	30.945	13,736
2024-12-13	37.700	37.740	37.000	37.300	31.280	17,545
2024-12-12	38.060	38.080	37.500	37.500	31.448	6,922
2024-12-11	38.400	38.400	37.800	37.920	31.800	9,376
2024-12-10	38.420	38.500	38.160	38.240	32.068	4,902
2024-12-09	37.600	38.460	37.600	38.040	31.901	7,813
2024-12-06	37.600	37.800	37.180	37.220	31.213	3,853
2024-12-05	38.000	38.000	37.320	37.440	31.397	6,229
2024-12-04	38.340	38.540	37.860	37.860	31.750	2,152
2024-12-03	37.700	38.480	37.700	38.060	31.917	5,526
2024-12-02	37.860	37.900	37.400	37.440	31.397	11,389
2024-11-29	37.800	38.000	37.620	37.740	31.649	11,150
2024-11-28	37.900	37.940	37.560	37.720	31.632	5,423
2024-11-27	38.000	38.020	37.580	37.580	31.515	9,690
2024-11-26	38.280	38.380	37.900	38.140	31.984	6,381
2024-11-25	39.120	39.120	38.160	38.160	32.001	5,633

← NewerPage 8 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.