OPmobility SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	17.900	18.430	17.900	18.210	15.610	155,876
2022-07-28	18.200	18.410	17.620	17.730	15.198	137,353
2022-07-27	17.590	18.120	17.590	18.000	15.430	120,757
2022-07-26	18.710	18.710	17.540	17.590	15.078	160,919
2022-07-25	18.300	19.290	17.970	18.190	15.593	290,808
2022-07-22	17.700	18.430	17.370	18.200	15.601	260,054
2022-07-21	17.820	17.920	17.200	17.840	15.293	207,152
2022-07-20	18.280	18.500	17.840	18.130	15.541	96,423
2022-07-19	17.460	18.230	17.210	18.200	15.601	133,184
2022-07-18	17.100	17.630	17.100	17.470	14.976	103,154
2022-07-15	16.700	17.180	16.300	17.070	14.633	135,397
2022-07-14	16.730	16.940	16.270	16.490	14.136	76,581
2022-07-13	16.900	16.960	16.400	16.730	14.341	69,236
2022-07-12	16.440	16.850	16.190	16.790	14.393	76,013
2022-07-11	16.730	17.120	16.600	16.600	14.230	88,088
2022-07-08	16.480	17.280	16.400	17.180	14.727	128,539
2022-07-07	15.600	16.480	15.580	16.480	14.127	225,716
2022-07-06	15.630	15.800	15.330	15.400	13.201	176,928
2022-07-05	16.340	16.480	15.430	15.530	13.313	167,536
2022-07-04	16.730	16.760	16.230	16.460	14.110	81,469
2022-07-01	16.400	16.910	16.260	16.630	14.256	114,652
2022-06-30	16.780	16.780	16.100	16.530	14.170	129,023
2022-06-29	17.000	17.240	16.810	16.920	14.504	101,570
2022-06-28	16.900	17.400	16.880	17.190	14.736	98,818
2022-06-27	16.600	17.130	16.560	16.720	14.333	186,530
2022-06-24	16.200	16.650	15.920	16.490	14.136	160,997
2022-06-23	16.440	16.600	16.080	16.200	13.887	121,226
2022-06-22	16.590	16.590	16.060	16.480	14.127	117,135
2022-06-21	16.890	17.060	16.650	16.750	14.358	91,787
2022-06-20	16.140	16.770	16.100	16.770	14.376	123,485
2022-06-17	15.800	16.280	15.560	16.130	13.827	326,226
2022-06-16	16.800	16.800	15.620	15.720	13.475	140,454
2022-06-15	16.200	16.790	16.200	16.700	14.316	143,539
2022-06-14	16.570	16.570	16.110	16.170	13.861	124,058
2022-06-13	16.900	17.010	16.130	16.250	13.930	129,535
2022-06-10	17.600	17.740	17.220	17.240	14.778	128,201
2022-06-09	17.700	17.840	17.390	17.800	15.258	96,227
2022-06-08	17.670	17.820	17.490	17.700	15.173	104,380
2022-06-07	17.950	17.960	17.550	17.800	15.258	92,556
2022-06-06	17.500	18.050	17.490	17.950	15.387	69,621
2022-06-03	17.980	18.040	17.230	17.290	14.821	164,767
2022-06-02	17.860	18.200	17.860	18.070	15.490	141,237
2022-06-01	17.380	17.990	17.380	17.900	15.344	144,794
2022-05-31	17.590	17.590	17.120	17.430	14.941	169,740
2022-05-30	17.500	17.600	17.340	17.590	15.078	110,049
2022-05-27	17.050	17.410	16.780	17.370	14.890	158,761
2022-05-26	16.500	17.030	16.440	17.000	14.573	94,555
2022-05-25	16.300	16.460	15.900	16.460	14.110	87,781
2022-05-24	16.200	16.430	15.950	16.110	13.810	153,423
2022-05-23	16.650	16.700	16.200	16.330	13.998	112,170
2022-05-20	16.100	16.850	16.100	16.290	13.964	244,746
2022-05-19	15.900	15.950	15.310	15.950	13.673	100,169
2022-05-18	16.100	16.100	15.800	15.980	13.698	118,079
2022-05-17	15.730	16.150	15.650	15.900	13.630	189,667
2022-05-16	15.640	15.770	15.230	15.650	13.415	195,435
2022-05-13	15.500	15.700	15.230	15.700	13.458	102,995
2022-05-12	15.000	15.400	14.760	15.370	13.175	92,045
2022-05-11	14.950	15.290	14.930	15.180	13.013	110,798
2022-05-10	14.700	15.130	14.580	14.680	12.584	148,889
2022-05-09	14.890	14.900	14.500	14.640	12.550	114,236

← NewerPage 19 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.