OPmobility SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	10.700	10.700	10.150	10.200	9.274	356,679
2024-06-12	10.510	10.760	10.470	10.710	9.738	164,445
2024-06-11	10.860	10.930	10.560	10.610	9.647	147,757
2024-06-10	10.780	10.820	10.670	10.820	9.838	123,110
2024-06-07	11.050	11.050	10.800	10.830	9.847	90,847
2024-06-06	10.920	11.070	10.910	11.070	10.065	156,344
2024-06-05	11.010	11.060	10.930	10.930	9.938	141,515
2024-06-04	11.350	11.370	10.920	11.010	10.011	291,828
2024-06-03	11.140	11.410	10.970	11.300	10.274	307,984
2024-05-31	10.750	10.950	10.700	10.870	9.883	182,790
2024-05-30	10.700	10.850	10.610	10.700	9.729	196,760
2024-05-29	10.900	10.900	10.650	10.650	9.683	121,646
2024-05-28	10.990	11.070	10.800	10.930	9.938	144,254
2024-05-27	10.840	10.920	10.740	10.920	9.929	146,385
2024-05-24	10.910	10.910	10.710	10.840	9.856	99,368
2024-05-23	11.000	11.010	10.880	10.900	9.911	111,602
2024-05-22	11.140	11.140	10.920	10.960	9.965	125,201
2024-05-21	11.550	11.570	11.090	11.170	10.156	191,613
2024-05-20	11.790	11.800	11.590	11.590	10.538	81,585
2024-05-17	11.900	11.990	11.740	11.790	10.720	108,430
2024-05-16	11.950	11.990	11.840	11.910	10.829	108,843
2024-05-15	11.900	12.180	11.800	11.910	10.829	152,735
2024-05-14	11.750	11.990	11.720	11.870	10.793	135,319
2024-05-13	11.530	11.740	11.470	11.690	10.629	123,049
2024-05-10	11.480	11.590	11.340	11.500	10.456	171,175
2024-05-09	11.300	11.460	11.290	11.440	10.402	125,973
2024-05-08	11.570	11.580	11.310	11.310	10.283	126,965
2024-05-07	11.650	11.660	11.540	11.570	10.520	121,199
2024-05-06	11.430	11.690	11.400	11.590	10.538	75,993
2024-05-03	11.600	11.670	11.400	11.400	10.365	122,704
2024-05-02	11.520	11.600	11.320	11.430	10.393	135,951
2024-04-30	11.610	11.690	11.380	11.480	10.438	240,792
2024-04-29	11.750	12.040	11.750	11.940	10.502	149,999
2024-04-26	11.720	11.740	11.530	11.650	10.247	145,567
2024-04-25	11.700	11.800	11.540	11.600	10.203	115,671
2024-04-24	12.160	12.210	11.700	11.700	10.291	83,235
2024-04-23	12.300	12.370	11.750	11.990	10.546	207,264
2024-04-22	11.990	12.190	11.850	11.980	10.537	116,685
2024-04-19	11.900	12.020	11.710	11.900	10.466	124,806
2024-04-18	11.860	12.030	11.820	12.030	10.581	170,044
2024-04-17	12.100	12.120	11.870	11.870	10.440	116,644
2024-04-16	11.990	12.110	11.860	12.100	10.642	195,529
2024-04-15	12.460	12.520	12.090	12.190	10.722	199,526
2024-04-12	12.880	12.990	12.300	12.460	10.959	232,729
2024-04-11	12.700	12.920	12.680	12.700	11.170	211,379
2024-04-10	12.770	13.200	12.630	12.700	11.170	237,422
2024-04-09	12.490	12.860	12.410	12.720	11.188	243,388
2024-04-08	12.530	12.730	12.450	12.590	11.073	211,914
2024-04-05	12.400	12.600	12.250	12.550	11.038	171,876
2024-04-04	13.020	13.080	12.690	12.710	11.179	136,719
2024-04-03	12.510	12.980	12.460	12.980	11.416	383,413
2024-04-02	12.160	12.710	12.110	12.570	11.056	281,489
2024-03-28	11.880	12.180	11.830	12.080	10.625	229,327
2024-03-27	11.800	11.870	11.600	11.780	10.361	118,888
2024-03-26	11.900	11.930	11.720	11.800	10.379	139,106
2024-03-25	11.740	11.900	11.610	11.900	10.466	125,933
2024-03-22	11.520	11.780	11.480	11.750	10.335	133,695
2024-03-21	11.780	11.840	11.520	11.640	10.238	133,200
2024-03-20	11.800	11.850	11.430	11.520	10.132	182,841
2024-03-19	11.770	11.890	11.650	11.890	10.458	188,027

← NewerPage 11 of 22 · 1,280 trading daysOlder →

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.