OPmobility SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	12.960	12.980	12.670	12.740	12.740	103,259
2026-07-24	12.980	13.200	12.730	12.730	12.730	117,849
2026-07-23	12.990	13.070	12.740	12.870	12.870	121,977
2026-07-22	13.030	13.520	12.940	13.130	13.130	229,097
2026-07-21	12.960	13.050	12.780	12.920	12.920	110,736
2026-07-20	13.040	13.180	12.850	12.850	12.850	73,273
2026-07-17	13.340	13.420	13.110	13.120	13.120	106,256
2026-07-16	13.560	13.680	13.410	13.410	13.410	76,642
2026-07-15	13.200	13.460	13.110	13.460	13.460	70,712
2026-07-14	13.320	13.320	13.020	13.150	13.150	67,707
2026-07-13	13.280	13.500	13.140	13.370	13.370	49,027
2026-07-10	13.820	14.040	13.360	13.360	13.360	97,601
2026-07-09	13.690	13.800	13.490	13.720	13.720	98,645
2026-07-08	13.600	13.600	13.260	13.530	13.530	147,753
2026-07-07	13.900	14.060	13.740	13.740	13.740	89,160
2026-07-06	13.800	13.900	13.720	13.880	13.880	56,435
2026-07-03	13.700	13.970	13.680	13.820	13.820	61,120
2026-07-02	13.600	13.880	13.520	13.680	13.680	121,635
2026-07-01	13.640	13.880	13.550	13.590	13.590	98,254
2026-06-30	13.490	13.800	13.490	13.640	13.640	90,591
2026-06-29	13.660	13.700	13.400	13.420	13.420	87,851
2026-06-26	13.950	13.950	13.540	13.640	13.640	108,950
2026-06-25	13.960	14.000	13.830	13.880	13.880	83,834
2026-06-24	14.000	14.020	13.620	13.910	13.910	188,273
2026-06-23	14.090	14.090	13.850	14.030	14.030	108,018
2026-06-22	14.330	14.470	14.100	14.320	14.320	126,764
2026-06-19	14.220	14.330	14.120	14.330	14.330	187,430
2026-06-18	14.500	14.760	14.160	14.230	14.230	185,269
2026-06-17	15.060	15.160	14.800	14.860	14.860	81,406
2026-06-16	15.320	15.370	15.050	15.320	15.320	62,462
2026-06-15	15.500	15.800	15.400	15.400	15.400	73,743
2026-06-12	15.280	15.510	15.140	15.220	15.220	55,404
2026-06-11	14.900	15.000	14.680	14.950	14.950	91,000
2026-06-10	15.110	15.120	14.720	14.940	14.940	85,260
2026-06-09	15.560	15.920	15.010	15.030	15.030	76,944
2026-06-08	15.210	15.640	15.170	15.620	15.620	76,738
2026-06-05	15.980	16.060	15.510	15.510	15.510	63,288
2026-06-04	16.790	16.790	15.920	15.980	15.980	105,437
2026-06-03	16.810	17.040	16.500	16.790	16.790	140,417
2026-06-02	16.690	17.120	16.690	17.000	17.000	84,946
2026-06-01	16.670	17.250	16.470	16.630	16.630	91,487
2026-05-29	16.740	16.900	16.520	16.670	16.670	197,199
2026-05-28	16.500	16.900	16.370	16.630	16.630	112,554
2026-05-27	15.880	17.090	15.880	16.410	16.410	163,594
2026-05-26	15.650	15.950	15.630	15.790	15.790	58,369
2026-05-25	15.540	15.740	15.540	15.590	15.590	40,270
2026-05-22	15.000	15.400	15.000	15.300	15.300	71,170
2026-05-21	14.920	15.100	14.820	14.970	14.970	59,173
2026-05-20	15.080	15.160	14.580	14.870	14.870	154,451
2026-05-19	15.630	15.720	15.000	15.160	15.160	132,449
2026-05-18	15.580	16.000	15.540	15.740	15.740	126,394
2026-05-15	16.080	16.180	15.490	15.750	15.750	164,698
2026-05-14	16.200	16.430	16.120	16.200	16.200	85,396
2026-05-13	16.010	16.260	15.900	16.050	16.050	99,130
2026-05-12	15.760	16.160	15.700	15.870	15.870	119,254
2026-05-11	15.680	16.100	15.660	15.860	15.860	93,203
2026-05-08	15.370	15.770	15.360	15.750	15.750	80,664
2026-05-07	15.550	15.790	15.440	15.440	15.440	160,877
2026-05-06	14.690	15.600	14.690	15.490	15.490	109,017
2026-05-05	14.140	14.580	14.130	14.500	14.500	90,383

← NewerPage 2 of 22 · 1,283 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.