OPmobility SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	14.460	14.460	13.960	14.040	14.040	100,202
2026-04-30	13.860	14.340	13.710	14.340	14.340	103,741
2026-04-29	14.300	14.390	14.010	14.040	14.040	98,218
2026-04-28	14.380	14.460	14.200	14.310	14.310	108,741
2026-04-27	14.810	14.980	14.670	14.800	14.310	90,028
2026-04-24	14.930	14.930	14.610	14.800	14.310	73,138
2026-04-23	14.750	15.310	14.710	15.100	14.600	103,257
2026-04-22	15.100	15.240	14.740	14.810	14.320	123,248
2026-04-21	15.340	15.490	15.040	15.190	14.687	101,059
2026-04-20	15.720	15.800	15.510	15.550	15.035	98,196
2026-04-17	15.310	16.250	15.250	16.000	15.470	138,607
2026-04-16	15.600	15.760	15.230	15.310	14.803	94,023
2026-04-15	15.890	15.930	15.460	15.560	15.045	75,706
2026-04-14	15.860	16.020	15.790	15.930	15.403	91,283
2026-04-13	16.030	16.050	15.600	15.700	15.180	140,764
2026-04-10	16.120	16.440	15.920	16.380	15.838	88,202
2026-04-09	16.240	16.240	15.850	16.060	15.528	76,739
2026-04-08	15.630	16.500	15.630	16.270	15.731	195,013
2026-04-07	15.220	15.320	14.770	14.820	14.329	293,607
2026-04-02	15.360	15.370	15.020	15.210	14.706	99,014
2026-04-01	15.480	15.610	15.240	15.530	15.016	100,256
2026-03-31	14.760	15.160	14.740	14.980	14.484	121,409
2026-03-30	14.760	14.850	14.610	14.760	14.271	107,436
2026-03-27	15.160	15.160	14.610	14.880	14.387	100,231
2026-03-26	15.000	15.210	14.700	15.120	14.619	155,679
2026-03-25	14.940	15.120	14.800	15.100	14.600	179,151
2026-03-24	14.740	14.850	14.400	14.820	14.329	153,684
2026-03-23	13.690	14.920	13.580	14.730	14.242	253,951
2026-03-20	14.170	14.250	13.840	14.000	13.537	326,667
2026-03-19	14.230	14.230	13.820	14.030	13.566	116,290
2026-03-18	14.700	14.880	14.480	14.550	14.068	83,557
2026-03-17	14.580	14.900	14.520	14.640	14.155	89,014
2026-03-16	14.680	14.740	14.420	14.640	14.155	83,948
2026-03-13	14.860	15.340	14.790	14.840	14.349	121,161
2026-03-12	15.160	15.320	14.880	15.000	14.503	92,006
2026-03-11	15.330	15.420	15.060	15.310	14.803	117,044
2026-03-10	15.300	15.550	15.240	15.420	14.910	176,453
2026-03-09	14.680	14.900	14.350	14.840	14.349	173,467
2026-03-06	15.390	15.460	14.810	15.140	14.639	130,527
2026-03-05	15.210	15.580	15.050	15.260	14.755	126,706
2026-03-04	15.020	15.350	14.880	15.210	14.706	131,446
2026-03-03	16.080	16.080	14.920	15.020	14.523	212,286
2026-03-02	16.450	16.550	16.110	16.350	15.809	110,031
2026-02-27	17.640	17.650	16.820	17.030	16.466	298,916
2026-02-26	17.580	17.750	17.070	17.630	17.046	139,335
2026-02-25	17.100	18.160	16.700	17.590	17.008	274,511
2026-02-24	16.400	16.970	16.360	16.920	16.360	123,048
2026-02-23	16.820	16.850	16.370	16.410	15.867	84,529
2026-02-20	16.880	16.980	16.650	16.840	16.283	83,974
2026-02-19	17.200	17.210	16.720	16.920	16.360	85,138
2026-02-18	16.900	17.190	16.780	17.190	16.621	63,878
2026-02-17	16.800	16.930	16.590	16.930	16.370	63,198
2026-02-16	16.800	16.980	16.700	16.860	16.302	66,812
2026-02-13	16.780	16.880	16.540	16.880	16.321	88,920
2026-02-12	16.640	17.040	16.620	16.770	16.215	134,417
2026-02-11	17.000	17.000	16.460	16.600	16.050	120,462
2026-02-10	16.780	17.070	16.770	17.070	16.505	68,525
2026-02-09	16.720	16.840	16.590	16.750	16.195	69,203
2026-02-06	16.660	16.680	16.130	16.680	16.128	91,367
2026-02-05	16.980	16.980	16.310	16.670	16.118	108,922

← NewerPage 3 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.