OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	72.900	74.050	72.650	74.050	74.050	15,204
2026-10-15	73.800	73.950	73.100	73.100	73.100	3,500
2026-10-14	73.400	74.400	73.400	74.250	74.250	6,200
2026-10-13	72.000	73.350	71.950	73.350	73.350	1,788
2026-10-12	71.400	72.450	70.900	72.450	72.450	4,862
2026-10-09	72.800	72.800	71.100	71.900	71.900	8,484
2026-10-08	73.150	74.700	72.900	74.350	74.350	9,489
2026-10-07	71.750	73.100	71.650	72.650	72.650	3,350
2026-10-06	71.650	72.000	70.550	71.100	71.100	4,135
2026-10-05	71.250	71.550	70.450	71.050	71.050	7,916
2026-10-02	70.650	71.050	69.750	70.500	70.500	5,646
2026-10-01	69.750	70.700	69.650	70.550	70.550	3,002
2026-09-30	71.200	71.400	70.550	71.400	71.400	3,085
2026-09-29	72.750	72.750	71.050	71.450	71.450	6,203
2026-09-28	72.000	73.100	71.900	73.050	73.050	6,379
2026-09-25	72.350	72.850	71.550	71.800	71.800	4,364
2026-09-24	71.250	73.000	71.200	73.000	73.000	7,173
2026-09-23	71.050	71.300	70.600	71.100	71.100	6,713
2026-09-22	71.000	71.150	69.800	70.650	70.650	3,598
2026-09-21	71.400	71.700	70.650	70.800	70.800	4,823
2026-09-18	71.650	71.900	71.050	71.700	71.700	4,254
2026-09-17	71.750	72.050	71.500	71.950	71.950	5,200
2026-09-16	72.650	72.900	72.050	72.300	72.300	4,865
2026-09-15	71.900	72.700	71.550	72.600	72.600	8,363
2026-09-14	72.100	72.900	71.500	72.300	72.300	6,602
2026-09-11	70.750	72.150	70.500	71.750	71.750	6,033
2026-09-10	71.000	71.550	70.350	70.850	70.850	4,052
2026-09-09	70.500	70.800	70.150	70.500	70.500	2,002
2026-09-08	69.900	70.350	69.550	70.100	70.100	3,646
2026-09-07	69.200	69.750	68.900	69.750	69.750	2,945
2026-09-04	68.600	69.000	67.900	68.250	68.250	16,454
2026-09-03	69.850	69.850	68.150	68.700	68.700	3,825
2026-09-02	70.050	70.100	68.900	70.050	70.050	2,211
2026-09-01	69.200	69.900	69.100	69.600	69.600	25,667
2026-08-31	67.850	68.750	67.800	68.350	68.350	2,019
2026-08-28	67.700	67.850	66.750	67.100	67.100	1,186
2026-08-27	67.250	67.300	66.550	67.050	67.050	1,397
2026-08-26	66.350	67.400	66.000	67.300	67.300	2,143
2026-08-25	67.700	68.450	67.200	67.600	67.600	4,375
2026-08-24	68.950	68.950	68.100	68.300	68.300	3,683
2026-08-21	68.600	69.100	68.250	68.250	68.250	7,402
2026-08-20	68.350	68.950	67.650	68.650	68.650	5,354
2026-08-19	67.950	68.500	67.850	68.400	68.400	5,405
2026-08-18	66.800	67.600	66.650	67.200	67.200	5,128
2026-08-17	65.600	66.100	65.250	66.100	66.100	3,366
2026-08-14	65.300	66.000	65.300	65.750	65.750	3,598
2026-08-13	64.700	65.200	64.250	65.100	65.100	3,605
2026-08-12	65.200	65.300	63.850	64.650	64.650	5,039
2026-08-11	64.850	65.400	64.800	65.200	65.200	10,761
2026-08-10	63.250	64.350	63.000	64.100	64.100	6,312
2026-08-07	64.100	64.100	62.700	63.100	63.100	2,081
2026-08-06	63.600	63.950	63.500	63.700	63.700	1,989
2026-08-05	63.950	64.050	63.350	63.550	63.550	4,855
2026-08-04	64.300	64.950	63.000	63.950	63.950	10,494
2026-08-03	62.350	63.850	62.050	63.850	63.850	4,459
2026-07-31	63.500	64.250	62.850	63.350	63.350	7,778
2026-07-30	62.850	63.650	62.750	63.600	63.600	6,818
2026-07-29	61.750	63.250	61.750	63.250	63.250	2,449
2026-07-28	61.800	62.150	61.300	61.800	61.800	2,779
2026-07-27	61.950	62.600	61.900	62.200	62.200	6,559

Page 1 of 2 · 65 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.