OPmobility SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	11.670	11.840	11.580	11.770	10.352	202,856
2024-03-15	11.400	11.700	11.320	11.600	10.203	316,249
2024-03-14	11.380	11.590	11.320	11.440	10.062	266,723
2024-03-13	11.300	11.380	11.130	11.380	10.009	260,134
2024-03-12	10.940	11.310	10.820	11.200	9.851	233,836
2024-03-11	11.000	11.100	10.890	10.890	9.578	160,168
2024-03-08	11.000	11.050	10.740	10.990	9.666	148,028
2024-03-07	11.000	11.190	10.720	11.010	9.684	194,775
2024-03-06	10.830	11.330	10.830	11.130	9.789	183,169
2024-03-05	10.850	10.880	10.600	10.810	9.508	190,324
2024-03-04	11.100	11.140	10.960	10.980	9.657	132,881
2024-03-01	11.000	11.280	11.000	11.130	9.789	170,044
2024-02-29	11.240	11.250	10.950	11.030	9.701	192,133
2024-02-28	11.330	11.460	11.010	11.210	9.860	237,174
2024-02-27	10.640	11.380	10.590	11.380	10.009	311,241
2024-02-26	10.820	10.940	10.640	10.710	9.420	177,245
2024-02-23	11.250	11.280	10.690	10.780	9.481	257,069
2024-02-22	10.600	11.380	10.600	11.120	9.780	514,260
2024-02-21	10.320	10.640	10.200	10.410	9.156	180,344
2024-02-20	10.150	10.200	9.990	10.120	8.901	218,266
2024-02-19	10.490	10.740	10.220	10.230	8.998	145,230
2024-02-16	10.780	10.960	10.600	10.600	9.323	310,801
2024-02-15	10.160	10.450	10.150	10.340	9.094	121,909
2024-02-14	10.300	10.300	10.090	10.120	8.901	106,571
2024-02-13	10.440	10.470	10.220	10.350	9.103	121,357
2024-02-12	10.240	10.600	10.240	10.390	9.138	110,845
2024-02-09	10.400	10.420	10.190	10.230	8.998	101,209
2024-02-08	10.420	10.570	10.380	10.430	9.174	133,883
2024-02-07	10.660	10.740	10.400	10.400	9.147	172,780
2024-02-06	10.600	10.670	10.410	10.670	9.385	119,140
2024-02-05	10.820	10.850	10.520	10.580	9.306	104,768
2024-02-02	10.760	10.970	10.680	10.690	9.402	143,775
2024-02-01	10.600	10.800	10.560	10.660	9.376	224,898
2024-01-31	10.720	10.790	10.600	10.680	9.393	196,565
2024-01-30	10.850	10.920	10.600	10.760	9.464	117,427
2024-01-29	10.800	10.820	10.550	10.770	9.473	155,526
2024-01-26	10.530	10.780	10.470	10.750	9.455	226,661
2024-01-25	10.780	10.790	10.450	10.500	9.235	233,459
2024-01-24	11.000	11.040	10.780	10.850	9.543	198,349
2024-01-23	10.500	10.910	10.500	10.810	9.508	191,535
2024-01-22	10.400	10.540	10.240	10.440	9.182	191,661
2024-01-19	10.660	10.740	10.150	10.210	8.980	289,005
2024-01-18	10.700	10.780	10.580	10.720	9.429	138,868
2024-01-17	10.700	10.700	10.460	10.640	9.358	191,464
2024-01-16	11.100	11.100	10.870	10.900	9.587	109,849
2024-01-15	11.230	11.290	11.100	11.160	9.816	128,460
2024-01-12	11.450	11.480	11.240	11.260	9.904	141,343
2024-01-11	11.450	11.580	11.310	11.350	9.983	101,822
2024-01-10	11.690	11.690	11.430	11.460	10.080	104,130
2024-01-09	11.720	11.740	11.460	11.620	10.220	111,317
2024-01-08	11.400	11.730	11.210	11.660	10.255	147,783
2024-01-05	11.400	11.500	11.180	11.480	10.097	256,685
2024-01-04	11.600	11.680	11.360	11.560	10.167	172,251
2024-01-03	12.190	12.230	11.590	11.670	10.264	170,653
2024-01-02	12.050	12.400	12.050	12.190	10.722	164,567
2023-12-29	12.010	12.190	11.980	12.000	10.554	113,028
2023-12-28	12.280	12.300	12.020	12.090	10.634	98,704
2023-12-27	12.100	12.280	12.000	12.200	10.730	146,373
2023-12-22	12.130	12.170	12.000	12.060	10.607	72,731
2023-12-21	12.240	12.260	12.000	12.210	10.739	100,699

← NewerPage 12 of 22 · 1,284 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.