OPmobility SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	14.800	15.270	14.800	15.250	13.413	101,865
2023-09-26	15.500	15.500	15.110	15.200	13.369	52,736
2023-09-25	15.800	15.800	15.260	15.420	13.562	50,995
2023-09-22	15.980	15.980	15.620	15.760	13.861	75,858
2023-09-21	16.030	16.220	15.820	15.880	13.967	54,037
2023-09-20	16.030	16.410	16.030	16.260	14.301	100,077
2023-09-19	16.000	16.140	15.880	16.070	14.134	58,892
2023-09-18	16.320	16.380	15.810	15.910	13.993	80,112
2023-09-15	16.500	16.740	16.400	16.400	14.424	179,732
2023-09-14	16.230	16.450	16.050	16.370	14.398	62,098
2023-09-13	16.160	16.390	15.950	16.140	14.196	65,489
2023-09-12	16.000	16.220	15.840	16.090	14.152	53,672
2023-09-11	15.780	15.970	15.640	15.840	13.932	32,610
2023-09-08	15.750	15.780	15.430	15.570	13.694	85,577
2023-09-07	16.040	16.120	15.750	15.780	13.879	80,714
2023-09-06	16.200	16.350	16.080	16.180	14.231	84,970
2023-09-05	16.290	16.390	16.100	16.350	14.380	31,855
2023-09-04	16.000	16.410	16.000	16.190	14.240	147,254
2023-09-01	16.260	16.260	15.740	15.980	14.055	167,390
2023-08-31	16.400	16.400	16.150	16.220	14.266	84,387
2023-08-30	16.400	16.480	16.140	16.270	14.310	60,693
2023-08-29	16.120	16.340	16.090	16.340	14.372	77,843
2023-08-28	16.090	16.200	16.030	16.200	14.248	49,565
2023-08-25	16.100	16.180	15.980	16.060	14.125	29,255
2023-08-24	16.300	16.430	15.980	16.140	14.196	87,397
2023-08-23	16.610	16.610	16.170	16.380	14.407	51,375
2023-08-22	16.400	16.680	16.400	16.610	14.609	45,895
2023-08-21	16.400	16.770	16.400	16.450	14.468	65,347
2023-08-18	16.300	16.500	16.180	16.500	14.512	46,887
2023-08-17	16.450	16.450	16.270	16.380	14.407	37,717
2023-08-16	16.500	16.570	16.450	16.530	14.539	31,550
2023-08-15	16.600	16.640	16.420	16.540	14.548	42,518
2023-08-14	16.600	16.780	16.530	16.680	14.671	43,392
2023-08-11	17.080	17.080	16.650	16.720	14.706	67,850
2023-08-10	17.200	17.350	17.030	17.070	15.014	35,123
2023-08-09	17.300	17.450	17.240	17.240	15.163	53,220
2023-08-08	17.200	17.500	17.030	17.180	15.110	75,621
2023-08-07	17.500	17.500	17.310	17.380	15.286	42,908
2023-08-04	17.600	17.600	17.250	17.400	15.304	77,097
2023-08-03	18.000	18.000	17.410	17.510	15.401	103,837
2023-08-02	17.830	18.110	17.740	18.110	15.928	122,525
2023-08-01	17.790	18.190	17.560	18.090	15.911	75,644
2023-07-31	17.910	18.000	17.670	17.720	15.585	59,280
2023-07-28	18.010	18.010	17.600	17.890	15.735	93,557
2023-07-27	17.990	18.030	17.650	17.960	15.796	77,764
2023-07-26	18.020	18.110	17.750	17.890	15.735	98,392
2023-07-25	19.280	19.340	17.940	18.090	15.911	250,540
2023-07-24	19.010	20.100	19.010	19.120	16.817	325,685
2023-07-21	18.080	18.580	18.080	18.580	16.342	179,453
2023-07-20	17.750	18.180	17.720	18.100	15.920	89,347
2023-07-19	17.660	17.930	17.600	17.780	15.638	91,378
2023-07-18	17.200	17.590	17.180	17.590	15.471	55,856
2023-07-17	17.240	17.440	17.120	17.180	15.110	47,569
2023-07-14	17.590	17.610	17.220	17.340	15.251	48,373
2023-07-13	17.200	17.640	17.110	17.550	15.436	129,762
2023-07-12	16.820	17.100	16.700	17.100	15.040	53,002
2023-07-11	16.970	16.970	16.620	16.760	14.741	30,019
2023-07-10	16.900	16.970	16.740	16.800	14.776	51,918
2023-07-07	16.740	16.940	16.600	16.860	14.829	76,692
2023-07-06	16.700	16.830	16.580	16.700	14.688	83,883

← NewerPage 14 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.