OPmobility SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	14.600	14.960	14.190	14.920	12.790	218,653
2022-05-05	15.600	15.720	14.500	14.500	12.430	216,248
2022-05-04	15.540	15.540	15.270	15.400	13.201	85,655
2022-05-03	15.300	15.620	15.240	15.520	13.304	100,733
2022-05-02	15.490	15.490	14.830	15.240	13.064	94,239
2022-04-29	15.580	16.000	15.460	15.560	13.338	188,419
2022-04-28	15.120	15.440	14.950	15.300	13.115	222,510
2022-04-27	15.000	15.640	14.780	15.200	12.790	311,063
2022-04-26	15.600	15.600	14.830	14.830	12.478	265,639
2022-04-25	15.410	15.670	15.180	15.420	12.975	158,439
2022-04-22	15.970	15.980	15.470	15.580	13.109	253,045
2022-04-21	15.480	16.300	15.460	16.040	13.497	132,467
2022-04-20	15.170	15.650	15.160	15.420	12.975	154,062
2022-04-19	15.050	15.320	14.890	15.170	12.764	141,320
2022-04-14	15.000	15.250	14.870	15.050	12.663	114,624
2022-04-13	14.800	14.900	14.540	14.900	12.537	90,191
2022-04-12	14.550	15.030	14.350	14.900	12.537	224,783
2022-04-11	14.740	14.890	14.360	14.720	12.386	203,824
2022-04-08	15.180	15.180	14.640	14.730	12.394	269,778
2022-04-07	15.140	15.350	14.710	14.710	12.377	171,189
2022-04-06	15.690	16.020	14.890	15.050	12.663	266,586
2022-04-05	16.700	16.720	15.670	15.670	13.185	231,656
2022-04-04	16.600	16.800	16.280	16.700	14.052	275,435
2022-04-01	16.500	16.820	16.360	16.470	13.858	320,280
2022-03-31	16.950	16.970	16.410	16.500	13.884	262,566
2022-03-30	17.340	17.380	16.690	16.890	14.212	185,102
2022-03-29	15.900	17.620	15.900	17.470	14.700	316,264
2022-03-28	15.880	16.040	15.600	15.650	13.168	86,090
2022-03-25	15.730	16.120	15.710	15.740	13.244	160,119
2022-03-24	16.000	16.210	15.670	15.740	13.244	199,637
2022-03-23	16.500	16.550	15.970	16.000	13.463	120,128
2022-03-22	16.170	16.430	15.950	16.410	13.808	114,182
2022-03-21	16.200	16.550	15.990	16.000	13.463	161,535
2022-03-18	16.500	16.500	15.760	16.190	13.623	510,728
2022-03-17	17.090	17.100	16.380	16.500	13.884	164,492
2022-03-16	16.400	17.210	16.350	16.880	14.203	202,030
2022-03-15	16.180	16.270	15.600	16.000	13.463	381,041
2022-03-14	16.150	16.830	16.070	16.330	13.741	413,734
2022-03-11	15.700	16.060	15.380	15.770	13.269	302,929
2022-03-10	16.700	16.700	15.350	15.550	13.084	414,300
2022-03-09	15.760	16.700	15.640	16.570	13.942	326,734
2022-03-08	15.270	16.220	15.200	15.220	12.807	255,127
2022-03-07	15.050	15.800	14.500	15.550	13.084	442,331
2022-03-04	16.400	16.400	15.680	15.720	13.227	399,128
2022-03-03	17.540	17.770	16.510	16.600	13.968	243,729
2022-03-02	17.400	17.700	16.630	17.460	14.691	234,022
2022-03-01	18.900	19.010	17.570	17.650	14.851	256,451
2022-02-28	18.600	19.070	18.310	18.960	15.953	208,306
2022-02-25	19.100	19.390	18.510	19.220	16.172	292,347
2022-02-24	18.990	19.330	18.300	19.000	15.987	332,069
2022-02-23	19.500	20.380	19.500	19.750	16.618	204,039
2022-02-22	20.060	20.180	18.650	19.760	16.627	420,789
2022-02-21	20.900	20.980	20.140	20.220	17.014	143,122
2022-02-18	21.000	21.280	20.660	20.660	17.384	99,601
2022-02-17	21.300	21.660	20.960	21.080	17.737	132,589
2022-02-16	21.560	21.740	21.060	21.200	17.838	134,949
2022-02-15	20.860	21.580	20.740	21.520	18.108	146,488
2022-02-14	20.500	20.900	20.040	20.900	17.586	217,671
2022-02-11	21.000	21.320	20.860	21.020	17.687	120,806
2022-02-10	21.400	21.500	20.860	21.280	17.906	269,817

← NewerPage 20 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.