OPmobility SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	16.550	16.700	16.300	16.310	13.981	69,297
2023-04-11	16.550	16.890	16.490	16.490	14.136	91,362
2023-04-06	16.210	16.270	16.080	16.230	13.913	46,118
2023-04-05	16.600	16.680	16.050	16.180	13.870	103,563
2023-04-04	16.900	17.180	16.660	16.680	14.298	75,293
2023-04-03	16.890	16.900	16.670	16.750	14.358	103,996
2023-03-31	16.770	16.860	16.690	16.780	14.384	60,504
2023-03-30	16.350	17.090	16.350	16.750	14.358	125,073
2023-03-29	16.000	16.270	15.880	16.210	13.896	120,559
2023-03-28	16.070	16.070	15.750	15.840	13.578	89,160
2023-03-27	15.840	16.040	15.660	15.850	13.587	197,596
2023-03-24	15.150	15.300	14.870	15.260	13.081	112,341
2023-03-23	15.250	15.490	15.110	15.350	13.158	67,824
2023-03-22	15.490	15.570	15.300	15.300	13.115	78,756
2023-03-21	15.290	15.540	15.260	15.400	13.201	102,658
2023-03-20	14.910	15.250	14.420	15.060	12.910	192,504
2023-03-17	15.890	15.990	14.930	15.140	12.978	221,981
2023-03-16	15.760	15.890	15.240	15.750	13.501	168,183
2023-03-15	16.620	16.620	15.420	15.500	13.287	195,840
2023-03-14	16.500	16.620	16.270	16.580	14.213	114,530
2023-03-13	17.380	17.380	16.410	16.500	14.144	165,124
2023-03-10	17.470	17.590	17.260	17.510	15.010	120,196
2023-03-09	18.090	18.090	17.900	17.910	15.353	65,647
2023-03-08	17.600	18.130	17.590	18.030	15.456	100,102
2023-03-07	18.160	18.160	17.570	17.700	15.173	100,649
2023-03-06	17.710	18.210	17.620	18.170	15.576	124,341
2023-03-03	17.010	17.690	16.920	17.690	15.164	205,155
2023-03-02	16.850	17.040	16.700	17.000	14.573	87,004
2023-03-01	17.110	17.290	17.040	17.160	14.710	94,584
2023-02-28	17.200	17.390	16.940	17.080	14.641	131,254
2023-02-27	16.940	17.290	16.850	17.200	14.744	125,685
2023-02-24	17.300	17.300	16.790	16.830	14.427	156,249
2023-02-23	16.920	17.160	16.730	17.030	14.598	128,530
2023-02-22	17.000	17.330	16.610	16.710	14.324	194,078
2023-02-21	16.520	16.830	16.310	16.700	14.316	115,925
2023-02-20	16.610	16.980	16.270	16.520	14.161	115,267
2023-02-17	16.800	16.800	16.450	16.650	14.273	80,619
2023-02-16	16.840	16.980	16.660	16.870	14.461	106,421
2023-02-15	16.520	16.610	16.350	16.610	14.238	63,484
2023-02-14	16.400	16.600	16.290	16.500	14.144	97,123
2023-02-13	16.640	16.640	16.260	16.320	13.990	113,393
2023-02-10	17.260	17.290	16.590	16.630	14.256	83,313
2023-02-09	17.290	17.540	17.120	17.400	14.916	100,008
2023-02-08	17.180	17.600	17.070	17.130	14.684	166,507
2023-02-07	16.800	17.040	16.760	16.960	14.538	66,303
2023-02-06	16.870	16.910	16.570	16.810	14.410	227,711
2023-02-03	16.400	17.260	16.250	17.260	14.796	280,450
2023-02-02	16.390	16.730	16.310	16.470	14.118	350,177
2023-02-01	16.540	16.590	16.080	16.280	13.956	261,815
2023-01-31	15.700	16.040	15.630	16.040	13.750	129,181
2023-01-30	15.840	15.880	15.670	15.760	13.510	93,501
2023-01-27	15.550	15.950	15.520	15.870	13.604	87,200
2023-01-26	15.300	15.710	15.300	15.500	13.287	114,061
2023-01-25	15.200	15.380	15.090	15.220	13.047	66,504
2023-01-24	15.260	15.460	14.990	15.270	13.090	84,719
2023-01-23	15.240	15.340	15.020	15.300	13.115	54,647
2023-01-20	15.240	15.240	14.960	15.050	12.901	63,470
2023-01-19	15.620	15.770	15.030	15.060	12.910	132,530
2023-01-18	15.950	16.100	15.810	15.840	13.578	105,645
2023-01-17	15.690	15.970	15.500	15.970	13.690	86,429

← NewerPage 16 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.