OPmobility SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	16.700	16.830	16.580	16.700	14.688	83,883
2023-07-05	16.250	16.900	16.180	16.850	14.820	85,718
2023-07-04	16.390	16.390	16.190	16.260	14.301	47,008
2023-07-03	16.170	16.400	16.140	16.370	14.398	64,541
2023-06-30	16.040	16.280	16.000	16.090	14.152	137,149
2023-06-29	15.900	16.120	15.890	15.960	14.037	46,020
2023-06-28	15.720	16.000	15.720	15.930	14.011	45,231
2023-06-27	15.740	15.750	15.440	15.660	13.774	126,112
2023-06-26	16.000	16.040	15.660	15.780	13.879	62,015
2023-06-23	16.080	16.200	15.900	15.970	14.046	62,738
2023-06-22	15.700	16.200	15.650	16.190	14.240	92,926
2023-06-21	15.830	15.920	15.730	15.790	13.888	53,364
2023-06-20	16.250	16.250	15.800	15.830	13.923	97,107
2023-06-19	16.550	16.600	16.330	16.330	14.363	37,025
2023-06-16	16.830	16.930	16.550	16.670	14.662	125,477
2023-06-15	16.820	16.910	16.680	16.780	14.759	45,513
2023-06-14	16.550	17.000	16.530	16.970	14.926	79,936
2023-06-13	16.700	16.760	16.490	16.510	14.521	60,348
2023-06-12	16.440	16.570	16.260	16.520	14.530	71,950
2023-06-09	15.890	16.360	15.810	16.260	14.301	130,413
2023-06-08	15.490	16.050	15.350	15.790	13.888	104,004
2023-06-07	15.590	15.590	15.210	15.440	13.580	82,901
2023-06-06	15.560	15.600	15.420	15.590	13.712	70,588
2023-06-05	15.800	15.800	15.420	15.670	13.782	74,596
2023-06-02	15.360	15.700	15.340	15.660	13.774	92,924
2023-06-01	15.150	15.390	15.150	15.180	13.351	62,487
2023-05-31	15.780	15.780	15.130	15.130	13.307	232,654
2023-05-30	15.900	16.180	15.800	15.980	14.055	81,784
2023-05-29	16.200	16.300	15.800	15.960	14.037	33,265
2023-05-26	15.550	16.190	15.550	16.110	14.169	129,267
2023-05-25	15.790	15.790	15.400	15.530	13.659	58,380
2023-05-24	15.900	15.950	15.500	15.720	13.826	140,225
2023-05-23	15.780	16.020	15.780	15.990	14.064	47,353
2023-05-22	15.900	16.020	15.750	15.820	13.914	34,582
2023-05-19	16.000	16.130	15.840	16.000	14.073	43,238
2023-05-18	15.800	15.960	15.730	15.960	14.037	28,403
2023-05-17	15.340	15.760	15.300	15.710	13.818	39,343
2023-05-16	15.300	15.460	15.140	15.460	13.598	57,807
2023-05-15	15.350	15.570	15.350	15.440	13.580	44,628
2023-05-12	15.470	15.590	15.300	15.320	13.474	44,122
2023-05-11	15.340	15.510	15.330	15.390	13.536	59,481
2023-05-10	15.100	15.530	15.090	15.420	13.562	69,095
2023-05-09	15.200	15.200	14.920	15.050	13.237	55,488
2023-05-08	15.100	15.270	15.010	15.170	13.343	31,635
2023-05-05	14.850	15.030	14.670	15.030	13.219	148,413
2023-05-04	15.200	15.200	14.630	14.830	13.044	108,723
2023-05-03	15.390	15.400	15.210	15.210	13.378	82,049
2023-05-02	15.620	15.800	15.250	15.370	13.518	100,762
2023-04-28	15.860	16.120	15.510	16.030	13.741	88,536
2023-04-27	16.000	16.430	15.800	15.820	13.561	95,541
2023-04-26	15.570	15.950	15.350	15.910	13.638	188,001
2023-04-25	16.160	16.310	15.210	15.610	13.381	186,659
2023-04-24	15.770	15.970	15.670	15.840	13.578	116,599
2023-04-21	16.030	16.120	15.780	15.880	13.613	66,656
2023-04-20	16.400	16.400	15.850	16.050	13.758	80,805
2023-04-19	16.600	16.680	16.400	16.470	14.118	58,928
2023-04-18	16.700	16.860	16.450	16.730	14.341	94,190
2023-04-17	16.800	16.950	16.520	16.650	14.273	107,876
2023-04-14	16.400	16.570	16.190	16.550	14.187	67,579
2023-04-13	16.500	16.500	16.180	16.260	13.938	110,914

← NewerPage 15 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.