OPmobility SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	14.550	14.600	14.330	14.450	12.387	72,976
2022-10-20	14.760	14.860	14.520	14.630	12.541	76,665
2022-10-19	14.740	14.950	14.590	14.750	12.644	152,388
2022-10-18	14.630	14.890	14.430	14.680	12.584	107,038
2022-10-17	14.140	14.440	14.010	14.420	12.361	146,360
2022-10-14	14.000	14.350	13.980	14.270	12.233	133,404
2022-10-13	13.380	13.920	13.250	13.920	11.932	136,353
2022-10-12	13.690	13.720	13.350	13.430	11.512	94,233
2022-10-11	13.400	13.700	13.270	13.680	11.727	104,223
2022-10-10	13.500	13.840	13.480	13.570	11.632	97,639
2022-10-07	13.960	14.290	13.750	13.850	11.872	127,178
2022-10-06	14.100	14.310	13.800	13.990	11.992	148,305
2022-10-05	14.500	14.500	13.750	13.990	11.992	136,515
2022-10-04	14.300	14.660	14.150	14.570	12.490	145,633
2022-10-03	13.610	14.050	13.140	14.000	12.001	203,758
2022-09-30	13.200	13.590	13.110	13.520	11.590	302,510
2022-09-29	15.250	15.370	12.920	13.230	11.341	433,569
2022-09-28	15.200	15.280	14.940	15.250	13.073	195,320
2022-09-27	15.710	15.820	15.370	15.400	13.201	95,272
2022-09-26	15.120	15.760	15.060	15.540	13.321	157,067
2022-09-23	15.900	15.910	15.210	15.210	13.038	155,802
2022-09-22	16.200	16.320	15.920	15.940	13.664	172,131
2022-09-21	16.900	17.020	16.570	16.620	14.247	151,857
2022-09-20	17.440	17.600	16.910	17.000	14.573	208,001
2022-09-19	16.870	17.340	16.700	17.270	14.804	157,676
2022-09-16	17.000	17.240	16.540	16.940	14.521	1,197,656
2022-09-15	17.240	17.590	17.130	17.460	14.967	81,866
2022-09-14	17.410	17.630	17.190	17.400	14.916	111,593
2022-09-13	18.300	18.320	17.390	17.610	15.096	142,682
2022-09-12	17.930	18.200	17.700	18.190	15.593	155,908
2022-09-09	18.000	18.050	17.710	17.710	15.181	120,923
2022-09-08	17.920	18.020	17.680	17.800	15.258	94,574
2022-09-07	17.500	17.980	17.450	17.750	15.216	135,584
2022-09-06	17.600	18.000	17.590	17.650	15.130	121,687
2022-09-05	18.090	18.090	17.580	17.680	15.156	124,869
2022-09-02	18.220	18.500	18.110	18.480	15.841	81,604
2022-09-01	18.400	18.500	18.050	18.140	15.550	104,835
2022-08-31	18.900	18.920	18.540	18.540	15.893	77,448
2022-08-30	18.600	18.980	18.540	18.720	16.047	62,998
2022-08-29	18.200	18.580	18.130	18.480	15.841	63,211
2022-08-26	19.200	19.260	18.400	18.460	15.824	73,782
2022-08-25	18.920	19.230	18.800	19.130	16.399	78,125
2022-08-24	18.230	18.950	18.230	18.850	16.159	123,786
2022-08-23	18.200	18.670	18.090	18.400	15.773	97,287
2022-08-22	19.300	19.320	18.450	18.450	15.816	131,238
2022-08-19	19.600	19.700	19.350	19.350	16.587	121,706
2022-08-18	19.280	19.870	19.280	19.770	16.947	156,996
2022-08-17	19.500	19.600	19.150	19.210	16.467	149,631
2022-08-16	19.200	19.770	19.030	19.500	16.716	128,367
2022-08-15	19.300	19.380	18.940	19.100	16.373	100,054
2022-08-12	18.800	19.330	18.800	19.300	16.544	58,234
2022-08-11	18.740	19.080	18.670	19.040	16.321	64,694
2022-08-10	18.300	18.950	18.300	18.860	16.167	119,083
2022-08-09	18.650	18.740	18.300	18.450	15.816	85,818
2022-08-08	18.140	18.680	18.140	18.650	15.987	114,766
2022-08-05	18.400	18.410	17.750	18.130	15.541	153,542
2022-08-04	18.700	19.010	18.240	18.400	15.773	144,089
2022-08-03	18.300	18.690	18.170	18.640	15.979	112,858
2022-08-02	18.220	18.330	18.000	18.260	15.653	115,388
2022-08-01	18.120	18.750	18.120	18.430	15.799	95,281

← NewerPage 18 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.