OPmobility SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 8.740 | 8.780 | 8.465 | 8.480 | 7.894 | 146,010 |
| 2024-09-05 | 8.500 | 8.965 | 8.490 | 8.775 | 8.168 | 222,630 |
| 2024-09-04 | 8.490 | 8.600 | 8.340 | 8.570 | 7.978 | 112,272 |
| 2024-09-03 | 8.675 | 8.745 | 8.450 | 8.610 | 8.015 | 130,392 |
| 2024-09-02 | 8.745 | 8.745 | 8.445 | 8.675 | 8.075 | 101,943 |
| 2024-08-30 | 8.645 | 8.750 | 8.610 | 8.705 | 8.103 | 108,372 |
| 2024-08-29 | 8.695 | 8.800 | 8.545 | 8.650 | 8.052 | 178,518 |
| 2024-08-28 | 8.860 | 8.925 | 8.660 | 8.685 | 8.085 | 90,870 |
| 2024-08-27 | 8.860 | 9.065 | 8.800 | 8.845 | 8.233 | 80,450 |
| 2024-08-26 | 8.945 | 8.945 | 8.740 | 8.855 | 8.243 | 90,771 |
| 2024-08-23 | 8.520 | 8.945 | 8.520 | 8.945 | 8.327 | 194,251 |
| 2024-08-22 | 8.560 | 8.610 | 8.480 | 8.530 | 7.940 | 94,815 |
| 2024-08-21 | 8.545 | 8.645 | 8.510 | 8.585 | 7.991 | 115,617 |
| 2024-08-20 | 8.660 | 8.705 | 8.510 | 8.510 | 7.922 | 84,809 |
| 2024-08-19 | 8.540 | 8.715 | 8.500 | 8.670 | 8.071 | 146,821 |
| 2024-08-16 | 8.620 | 8.650 | 8.535 | 8.560 | 7.968 | 77,588 |
| 2024-08-15 | 8.340 | 8.630 | 8.000 | 8.620 | 8.024 | 181,378 |
| 2024-08-14 | 8.430 | 8.520 | 8.360 | 8.360 | 7.782 | 129,376 |
| 2024-08-13 | 8.485 | 8.500 | 8.370 | 8.420 | 7.838 | 128,599 |
| 2024-08-12 | 8.630 | 8.700 | 8.460 | 8.540 | 7.950 | 99,163 |
| 2024-08-09 | 8.620 | 8.750 | 8.595 | 8.635 | 8.038 | 95,537 |
| 2024-08-08 | 8.695 | 8.705 | 8.505 | 8.615 | 8.019 | 134,047 |
| 2024-08-07 | 8.680 | 8.925 | 8.610 | 8.795 | 8.187 | 239,623 |
| 2024-08-06 | 8.720 | 8.815 | 8.520 | 8.625 | 8.029 | 108,787 |
| 2024-08-05 | 8.700 | 8.740 | 8.375 | 8.705 | 8.103 | 280,775 |
| 2024-08-02 | 9.355 | 9.440 | 8.940 | 8.980 | 8.359 | 148,800 |
| 2024-08-01 | 9.675 | 9.675 | 9.360 | 9.430 | 8.778 | 92,981 |
| 2024-07-31 | 9.800 | 9.865 | 9.630 | 9.705 | 9.034 | 105,596 |
| 2024-07-30 | 9.580 | 9.790 | 9.475 | 9.625 | 8.960 | 131,897 |
| 2024-07-29 | 9.900 | 10.020 | 9.620 | 9.665 | 8.997 | 79,592 |
| 2024-07-26 | 10.180 | 10.430 | 9.890 | 9.890 | 9.206 | 581,341 |
| 2024-07-24 | 9.950 | 10.510 | 9.915 | 10.330 | 9.392 | 390,664 |
| 2024-07-23 | 9.850 | 10.280 | 9.585 | 10.030 | 9.120 | 691,546 |
| 2024-07-22 | 9.060 | 9.170 | 8.850 | 9.170 | 8.338 | 135,034 |
| 2024-07-19 | 9.180 | 9.200 | 8.920 | 8.940 | 8.129 | 111,673 |
| 2024-07-18 | 9.040 | 9.290 | 8.970 | 9.265 | 8.424 | 166,555 |
| 2024-07-17 | 9.015 | 9.115 | 8.945 | 9.000 | 8.183 | 177,621 |
| 2024-07-16 | 9.355 | 9.355 | 8.800 | 9.085 | 8.260 | 256,122 |
| 2024-07-15 | 9.460 | 9.460 | 9.260 | 9.335 | 8.488 | 118,060 |
| 2024-07-12 | 9.550 | 9.630 | 9.450 | 9.550 | 8.683 | 72,398 |
| 2024-07-11 | 9.400 | 9.480 | 9.080 | 9.475 | 8.615 | 237,457 |
| 2024-07-10 | 9.305 | 9.375 | 9.140 | 9.365 | 8.515 | 122,462 |
| 2024-07-09 | 9.400 | 9.400 | 9.145 | 9.230 | 8.392 | 202,780 |
| 2024-07-08 | 9.495 | 9.565 | 9.345 | 9.505 | 8.642 | 156,921 |
| 2024-07-05 | 9.545 | 9.635 | 9.455 | 9.600 | 8.729 | 112,058 |
| 2024-07-04 | 9.505 | 9.645 | 9.435 | 9.485 | 8.624 | 66,380 |
| 2024-07-03 | 9.300 | 9.460 | 9.200 | 9.460 | 8.601 | 89,064 |
| 2024-07-02 | 9.300 | 9.300 | 9.125 | 9.235 | 8.397 | 113,731 |
| 2024-07-01 | 9.490 | 9.615 | 9.300 | 9.300 | 8.456 | 235,261 |
| 2024-06-28 | 9.300 | 9.380 | 9.060 | 9.075 | 8.251 | 247,915 |
| 2024-06-27 | 9.260 | 9.430 | 9.115 | 9.265 | 8.424 | 192,571 |
| 2024-06-26 | 9.260 | 9.275 | 8.970 | 9.090 | 8.265 | 265,311 |
| 2024-06-25 | 9.350 | 9.485 | 9.210 | 9.260 | 8.420 | 190,025 |
| 2024-06-24 | 9.300 | 9.485 | 9.225 | 9.410 | 8.556 | 152,416 |
| 2024-06-21 | 9.530 | 9.560 | 9.265 | 9.290 | 8.447 | 212,633 |
| 2024-06-20 | 9.480 | 9.585 | 9.290 | 9.470 | 8.610 | 234,790 |
| 2024-06-19 | 9.825 | 9.825 | 9.335 | 9.515 | 8.651 | 402,940 |
| 2024-06-18 | 9.950 | 9.985 | 9.760 | 9.875 | 8.979 | 125,245 |
| 2024-06-17 | 9.670 | 9.920 | 9.600 | 9.855 | 8.961 | 176,576 |
| 2024-06-14 | 10.120 | 10.120 | 9.660 | 9.735 | 8.851 | 320,265 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 0.4900 EUR |
| 2025-04-29 | 0.3600 EUR |
| 2024-07-25 | 0.2400 EUR |
| 2024-04-30 | 0.3900 EUR |
| 2023-05-02 | 0.3900 EUR |
| 2022-04-28 | 0.2800 EUR |
| 2021-04-28 | 0.4900 EUR |
| 2020-04-29 | 0.4900 EUR |
| 2020-04-16 | 0.0036 EUR |
| 2019-05-02 | 0.7400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.