OPmobility SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	21.060	21.620	21.040	21.320	17.939	207,069
2022-02-08	20.600	21.080	20.400	21.000	17.670	158,786
2022-02-07	20.500	20.880	20.500	20.500	17.249	83,606
2022-02-04	20.940	21.000	20.080	20.420	17.182	162,951
2022-02-03	20.900	21.200	20.840	20.840	17.535	65,327
2022-02-02	21.200	21.500	20.920	20.920	17.603	209,582
2022-02-01	20.600	21.220	20.600	21.080	17.737	108,080
2022-01-31	20.240	20.600	20.060	20.500	17.249	144,862
2022-01-28	21.000	21.000	19.850	20.020	16.845	227,592
2022-01-27	20.780	21.460	20.440	21.100	17.754	231,610
2022-01-26	21.300	21.600	21.000	21.160	17.805	216,877
2022-01-25	21.320	21.320	20.680	21.120	17.771	215,533
2022-01-24	21.800	21.840	20.740	21.000	17.670	254,523
2022-01-21	22.000	22.100	21.680	21.920	18.444	203,831
2022-01-20	23.060	23.180	22.400	22.580	18.999	119,261
2022-01-19	23.000	23.500	22.660	22.900	19.269	210,773
2022-01-18	24.000	24.000	22.920	23.080	19.420	174,299
2022-01-17	23.900	24.200	23.600	24.100	20.278	113,064
2022-01-14	23.800	24.340	23.800	24.000	20.194	84,007
2022-01-13	23.500	24.020	23.000	24.020	20.211	124,335
2022-01-12	23.700	23.860	23.540	23.640	19.891	172,069
2022-01-11	23.480	23.860	23.320	23.600	19.858	79,062
2022-01-10	24.000	24.080	23.440	23.520	19.790	93,096
2022-01-07	24.120	24.240	23.700	23.760	19.992	134,414
2022-01-06	24.100	24.220	23.840	23.880	20.093	122,520
2022-01-05	23.700	24.600	23.700	24.400	20.531	250,393
2022-01-04	23.380	24.000	23.340	23.760	19.992	236,108
2022-01-03	22.740	23.340	22.740	23.160	19.487	171,914
2021-12-31	22.600	22.860	22.600	22.860	19.235	18,085
2021-12-30	22.540	22.880	22.540	22.800	19.185	66,366
2021-12-29	23.100	23.100	22.440	22.700	19.100	66,653
2021-12-28	22.820	23.120	22.800	22.940	19.302	56,717
2021-12-27	22.680	22.980	22.600	22.820	19.201	43,157
2021-12-24	22.900	23.020	22.800	22.820	19.201	29,416
2021-12-23	21.920	23.060	21.920	22.820	19.201	217,616
2021-12-22	21.980	22.020	21.760	21.920	18.444	133,025
2021-12-21	21.760	22.020	21.640	21.880	18.410	93,712
2021-12-20	21.700	21.900	21.420	21.600	18.175	178,320
2021-12-17	22.320	22.320	21.680	22.220	18.697	138,698
2021-12-16	23.080	23.440	22.200	22.480	18.915	282,008
2021-12-15	22.960	23.160	22.560	22.560	18.983	110,157
2021-12-14	23.200	23.360	22.900	22.900	19.269	119,302
2021-12-13	24.280	24.380	23.220	23.280	19.588	115,620
2021-12-10	24.200	24.400	23.960	24.220	20.379	128,562
2021-12-09	24.200	24.360	24.000	24.280	20.430	97,536
2021-12-08	23.600	24.260	23.540	24.160	20.329	170,023
2021-12-07	23.400	24.020	23.380	23.700	19.942	251,363
2021-12-06	22.700	23.240	22.560	23.160	19.487	101,424
2021-12-03	22.900	22.960	22.440	22.640	19.050	150,809
2021-12-02	22.480	22.800	22.340	22.760	19.151	128,221
2021-12-01	22.200	22.840	22.200	22.680	19.084	114,658
2021-11-30	21.280	22.360	20.960	22.120	18.612	381,478
2021-11-29	22.100	22.180	21.360	21.460	18.057	300,558
2021-11-26	23.000	23.000	22.040	22.140	18.629	301,531
2021-11-25	23.760	23.760	23.140	23.580	19.841	125,984
2021-11-24	23.920	24.140	23.660	23.740	19.975	102,795
2021-11-23	24.500	24.660	24.000	24.020	20.211	144,021
2021-11-22	24.200	24.680	24.120	24.540	20.649	170,715
2021-11-19	25.100	25.340	23.920	24.220	20.379	241,364
2021-11-18	25.140	25.500	24.860	25.020	21.053	171,221

← NewerPage 21 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.