OPmobility SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	15.800	15.850	15.510	15.590	13.364	113,847
2023-01-13	15.500	15.680	15.390	15.600	13.373	61,849
2023-01-12	14.870	15.690	14.600	15.490	13.278	142,129
2023-01-11	15.350	15.570	15.210	15.300	13.115	129,969
2023-01-10	15.600	15.630	14.940	15.300	13.115	258,363
2023-01-09	15.600	15.810	15.530	15.740	13.493	183,947
2023-01-06	15.200	15.510	15.030	15.480	13.270	122,910
2023-01-05	14.840	15.190	14.670	15.080	12.927	139,290
2023-01-04	14.520	14.970	14.500	14.970	12.833	215,203
2023-01-03	14.010	14.570	14.010	14.490	12.421	106,297
2023-01-02	13.700	14.160	13.690	14.070	12.061	100,122
2022-12-30	13.700	13.800	13.580	13.580	11.641	36,666
2022-12-29	13.400	13.880	13.340	13.840	11.864	102,721
2022-12-28	13.580	13.580	13.260	13.520	11.590	65,421
2022-12-27	13.300	13.530	13.300	13.420	11.504	55,507
2022-12-23	13.110	13.440	13.070	13.300	11.401	78,071
2022-12-22	13.400	13.530	13.110	13.140	11.264	134,310
2022-12-21	13.200	13.480	13.200	13.430	11.512	61,799
2022-12-20	13.280	13.300	13.100	13.250	11.358	81,876
2022-12-19	13.450	13.600	13.360	13.410	11.495	98,959
2022-12-16	13.440	13.550	13.210	13.430	11.512	187,974
2022-12-15	13.600	13.640	13.250	13.410	11.495	127,164
2022-12-14	13.620	13.830	13.510	13.720	11.761	126,903
2022-12-13	13.650	14.080	13.600	13.700	11.744	181,343
2022-12-12	13.360	13.560	13.180	13.550	11.615	250,498
2022-12-09	13.710	13.710	13.220	13.350	11.444	270,755
2022-12-08	13.950	14.020	13.680	13.700	11.744	94,026
2022-12-07	13.800	14.100	13.720	13.950	11.958	313,995
2022-12-06	13.950	13.990	13.540	13.880	11.898	176,505
2022-12-05	14.000	14.270	13.800	13.960	11.967	223,636
2022-12-02	14.650	14.660	14.250	14.570	12.490	166,629
2022-12-01	14.730	14.900	14.520	14.650	12.558	161,975
2022-11-30	14.770	14.990	14.690	14.830	12.713	96,688
2022-11-29	15.000	15.000	14.570	14.700	12.601	134,150
2022-11-28	14.820	14.940	14.720	14.910	12.781	62,007
2022-11-25	14.900	14.960	14.630	14.950	12.815	75,342
2022-11-24	14.490	15.010	14.410	14.900	12.773	129,965
2022-11-23	14.550	14.590	14.190	14.490	12.421	69,986
2022-11-22	14.600	14.670	14.500	14.620	12.533	72,485
2022-11-21	14.800	14.800	14.610	14.720	12.618	44,202
2022-11-18	14.850	14.900	14.650	14.890	12.764	92,975
2022-11-17	14.820	15.020	14.560	14.710	12.610	60,463
2022-11-16	15.540	15.540	14.810	14.820	12.704	128,885
2022-11-15	15.600	15.790	15.240	15.550	13.330	75,826
2022-11-14	15.800	15.830	15.380	15.600	13.373	70,513
2022-11-11	15.200	15.720	15.100	15.700	13.458	123,283
2022-11-10	14.360	15.170	14.270	15.050	12.901	219,245
2022-11-09	14.400	14.490	14.280	14.450	12.387	60,493
2022-11-08	14.450	14.540	14.180	14.520	12.447	111,641
2022-11-07	14.200	14.460	14.140	14.360	12.310	86,339
2022-11-04	13.850	14.450	13.810	14.240	12.207	97,998
2022-11-03	13.800	13.860	13.430	13.830	11.855	117,973
2022-11-02	14.480	14.500	13.980	14.040	12.035	184,691
2022-11-01	14.280	14.650	14.120	14.280	12.241	117,470
2022-10-31	14.200	14.200	13.870	14.190	12.164	87,775
2022-10-28	14.000	14.240	13.900	14.130	12.113	141,457
2022-10-27	13.790	14.290	13.620	14.220	12.190	130,400
2022-10-26	13.650	13.950	13.390	13.720	11.761	165,061
2022-10-25	15.000	15.100	13.580	13.640	11.692	388,014
2022-10-24	14.620	14.890	14.590	14.890	12.764	140,055

← NewerPage 17 of 22 · 1,285 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.