OPmobility SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	12.300	12.420	12.220	12.340	10.853	100,830
2023-12-19	12.070	12.280	12.050	12.270	10.792	91,586
2023-12-18	12.270	12.300	12.060	12.150	10.686	120,070
2023-12-15	12.340	12.500	12.200	12.380	10.889	200,176
2023-12-14	11.700	12.340	11.680	12.220	10.748	199,832
2023-12-13	11.540	11.640	11.370	11.440	10.062	154,214
2023-12-12	11.810	11.960	11.520	11.550	10.159	163,791
2023-12-11	12.130	12.160	11.700	11.730	10.317	125,144
2023-12-08	11.450	12.190	11.450	12.130	10.669	535,916
2023-12-07	11.320	11.450	11.190	11.390	10.018	183,996
2023-12-06	11.520	11.590	11.090	11.440	10.062	277,952
2023-12-05	11.390	11.520	11.320	11.480	10.097	149,827
2023-12-04	11.530	11.640	11.310	11.390	10.018	117,141
2023-12-01	11.460	11.550	11.290	11.510	10.123	129,418
2023-11-30	11.660	11.660	11.310	11.400	10.027	111,199
2023-11-29	11.270	11.640	11.270	11.610	10.211	202,198
2023-11-28	11.190	11.300	11.060	11.280	9.921	146,516
2023-11-27	11.400	11.510	11.160	11.190	9.842	80,763
2023-11-24	11.200	11.420	11.080	11.390	10.018	215,400
2023-11-23	11.500	11.500	11.220	11.250	9.895	101,536
2023-11-22	11.460	11.660	11.370	11.480	10.097	357,277
2023-11-21	11.600	11.670	11.330	11.370	10.000	80,937
2023-11-20	11.760	11.820	11.570	11.710	10.299	84,093
2023-11-17	11.600	11.840	11.600	11.750	10.335	131,654
2023-11-16	11.760	11.830	11.560	11.620	10.220	193,919
2023-11-15	11.920	12.000	11.620	11.760	10.343	105,478
2023-11-14	11.260	11.880	11.260	11.880	10.449	213,572
2023-11-13	11.240	11.350	11.120	11.250	9.895	129,189
2023-11-10	11.600	11.610	11.130	11.250	9.895	191,630
2023-11-09	11.950	12.060	11.730	11.730	10.317	150,491
2023-11-08	11.700	12.120	11.650	11.990	10.546	294,004
2023-11-07	11.700	11.920	11.680	11.840	10.414	158,756
2023-11-06	12.060	12.090	11.840	11.840	10.414	165,734
2023-11-03	11.300	12.030	11.300	11.990	10.546	238,715
2023-11-02	11.040	11.440	10.990	11.210	9.860	248,493
2023-11-01	10.640	11.010	10.640	10.910	9.596	213,916
2023-10-31	10.540	10.730	10.420	10.600	9.323	227,226
2023-10-30	10.540	10.680	10.370	10.540	9.270	257,334
2023-10-27	10.390	10.630	10.160	10.380	9.130	345,268
2023-10-26	12.090	12.090	10.030	10.110	8.892	1,267,071
2023-10-25	13.130	13.270	12.800	13.100	11.522	128,589
2023-10-24	13.200	13.200	13.000	13.130	11.548	115,356
2023-10-23	13.460	13.460	12.950	13.220	11.627	163,982
2023-10-20	13.380	13.570	13.280	13.330	11.724	113,401
2023-10-19	13.500	13.630	13.350	13.500	11.874	108,869
2023-10-18	14.000	14.060	13.540	13.660	12.014	92,301
2023-10-17	14.000	14.140	13.850	14.020	12.331	77,957
2023-10-16	13.740	14.200	13.520	14.140	12.437	118,998
2023-10-13	13.800	14.000	13.710	13.740	12.085	101,138
2023-10-12	14.320	14.420	13.810	13.870	12.199	83,314
2023-10-11	14.350	14.390	14.180	14.310	12.586	104,534
2023-10-10	14.070	14.370	14.070	14.210	12.498	142,977
2023-10-09	14.480	14.480	13.920	13.940	12.261	186,246
2023-10-06	14.500	14.810	14.500	14.630	12.868	131,479
2023-10-05	15.100	15.100	14.430	14.480	12.736	85,325
2023-10-04	15.300	15.300	14.760	14.950	13.149	131,388
2023-10-03	15.480	15.570	15.300	15.350	13.501	119,129
2023-10-02	15.470	15.590	15.360	15.480	13.615	38,537
2023-09-29	15.350	15.630	15.300	15.400	13.545	63,338
2023-09-28	15.200	15.490	15.080	15.480	13.615	65,683

← NewerPage 13 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.