OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	39.000	39.180	38.740	38.800	32.538	3,347
2024-11-21	38.840	39.100	38.460	39.100	32.790	6,130
2024-11-20	38.520	38.620	38.240	38.240	32.068	4,562
2024-11-19	38.980	39.020	38.120	38.560	32.337	3,286
2024-11-18	38.500	39.020	38.500	38.640	32.404	2,963
2024-11-15	38.140	39.000	38.140	38.700	32.454	12,808
2024-11-14	37.720	38.400	37.400	38.220	32.052	4,004
2024-11-13	37.580	37.880	36.960	37.320	31.297	8,917
2024-11-12	37.800	38.160	37.660	37.660	31.582	1,663
2024-11-11	37.720	38.060	37.560	37.780	31.683	17,118
2024-11-08	37.940	37.940	37.300	37.300	31.280	5,463
2024-11-07	37.880	38.240	37.820	37.820	31.716	3,219
2024-11-06	37.700	38.220	37.440	37.580	31.515	6,153
2024-11-05	37.500	37.900	37.500	37.880	31.766	1,477
2024-11-04	37.840	38.060	37.340	37.340	31.314	7,286
2024-11-01	38.380	38.520	37.800	38.060	31.917	2,220
2024-10-31	38.280	38.320	37.860	38.280	32.102	13,446
2024-10-30	38.760	38.760	38.260	38.680	32.437	3,247
2024-10-29	38.260	39.240	38.000	39.240	32.907	5,483
2024-10-28	38.520	38.660	38.200	38.380	32.186	5,344
2024-10-25	38.640	39.060	38.480	38.780	32.521	5,332
2024-10-24	38.680	39.100	38.320	38.480	32.270	1,994
2024-10-23	39.100	39.120	38.340	38.560	32.337	4,414
2024-10-22	39.240	39.360	39.020	39.040	32.739	2,519
2024-10-21	38.980	39.200	38.960	39.140	32.823	9,439
2024-10-18	38.980	39.300	38.680	38.800	32.538	5,673
2024-10-17	38.600	38.980	38.560	38.680	32.437	2,741
2024-10-16	38.580	38.920	38.560	38.760	32.504	3,992
2024-10-15	38.380	38.560	38.100	38.440	32.236	11,538
2024-10-14	39.220	39.320	39.000	39.000	32.706	3,139
2024-10-11	39.220	39.380	39.140	39.140	32.823	2,148
2024-10-10	38.920	39.340	38.600	39.340	32.991	2,543
2024-10-09	38.500	38.680	38.200	38.580	32.353	5,954
2024-10-08	38.980	39.060	38.220	38.560	32.337	11,596
2024-10-07	39.680	39.980	39.420	39.680	33.276	1,839
2024-10-04	39.720	40.040	39.520	39.700	33.293	5,765
2024-10-03	39.340	39.540	38.600	39.540	33.158	9,714
2024-10-02	39.240	39.840	39.160	39.460	33.091	13,303
2024-10-01	38.300	38.900	37.960	38.900	32.622	5,625
2024-09-30	37.340	38.320	37.280	38.320	32.135	7,118
2024-09-27	36.800	37.520	36.800	37.340	31.314	11,093
2024-09-26	36.740	36.860	36.440	36.780	30.844	11,323
2024-09-25	37.080	37.240	36.700	37.180	31.179	10,744
2024-09-24	37.100	37.560	37.000	37.380	31.347	12,143
2024-09-23	37.060	37.060	36.560	36.700	30.777	8,430
2024-09-20	37.000	37.040	36.640	36.800	30.861	6,079
2024-09-19	37.000	37.560	36.920	36.920	30.961	5,757
2024-09-18	36.600	36.760	36.480	36.500	30.609	5,100
2024-09-17	36.320	36.580	36.100	36.480	30.592	14,656
2024-09-16	36.560	36.640	36.180	36.340	30.475	11,185
2024-09-13	36.740	36.880	36.560	36.660	30.743	7,615
2024-09-12	36.720	37.000	36.360	36.600	30.693	19,170
2024-09-11	37.020	37.080	36.560	36.560	30.659	50,196
2024-09-10	37.620	37.740	36.700	36.720	30.794	10,652
2024-09-09	38.020	38.100	37.700	37.840	31.733	3,710
2024-09-06	38.720	38.720	37.620	37.620	31.548	10,352
2024-09-05	38.700	39.140	38.660	39.040	32.739	1,528
2024-09-04	38.640	39.180	38.540	39.180	32.857	5,642
2024-09-03	39.500	39.640	38.480	38.740	32.488	11,198
2024-09-02	39.480	39.640	39.180	39.280	32.940	5,037

← NewerPage 9 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.