OPmobility SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	16.540	17.040	16.530	17.040	16.476	109,910
2026-02-03	16.340	16.580	16.080	16.490	15.944	84,733
2026-02-02	16.060	16.450	16.040	16.320	15.780	97,128
2026-01-30	16.500	16.610	16.060	16.170	15.635	156,483
2026-01-29	16.270	16.570	16.270	16.410	15.867	71,009
2026-01-28	16.590	16.600	16.120	16.170	15.635	73,839
2026-01-27	16.190	16.750	16.170	16.730	16.176	99,640
2026-01-26	16.540	16.540	15.970	16.190	15.654	87,828
2026-01-23	16.200	16.560	16.200	16.560	16.012	94,081
2026-01-22	15.990	16.460	15.980	16.390	15.847	108,831
2026-01-21	15.740	16.060	15.520	15.730	15.209	144,484
2026-01-20	15.760	15.815	15.540	15.670	15.151	80,281
2026-01-19	15.700	16.000	15.480	15.910	15.383	113,291
2026-01-16	16.300	16.330	15.960	16.070	15.538	75,926
2026-01-15	16.750	16.760	16.290	16.380	15.838	87,769
2026-01-14	16.440	16.900	16.400	16.760	16.205	88,201
2026-01-13	16.400	16.440	16.180	16.440	15.896	100,793
2026-01-12	16.570	16.600	16.300	16.380	15.838	63,931
2026-01-09	16.300	16.860	16.300	16.620	16.070	91,828
2026-01-08	16.260	16.440	16.040	16.440	15.896	56,452
2026-01-07	16.400	16.540	16.290	16.440	15.896	100,851
2026-01-06	16.220	16.500	16.120	16.450	15.905	71,697
2026-01-05	16.390	16.480	15.920	16.210	15.673	66,632
2026-01-02	15.960	16.380	15.900	16.380	15.838	66,931
2025-12-31	15.800	15.990	15.780	15.970	15.441	36,063
2025-12-30	15.900	16.050	15.840	15.980	15.451	55,013
2025-12-29	15.540	15.950	15.500	15.940	15.412	87,214
2025-12-24	15.500	15.670	15.480	15.600	15.084	25,608
2025-12-23	15.620	15.640	15.470	15.540	15.026	50,191
2025-12-22	15.730	15.740	15.410	15.690	15.171	69,874
2025-12-19	15.880	15.930	15.600	15.710	15.190	186,570
2025-12-18	15.660	16.020	15.660	15.910	15.383	172,335
2025-12-17	15.930	15.940	15.510	15.720	15.200	116,356
2025-12-16	15.690	16.040	15.690	16.000	15.470	147,803
2025-12-15	15.150	15.550	15.140	15.550	15.035	137,177
2025-12-12	15.220	15.440	15.190	15.300	14.793	155,339
2025-12-11	15.010	15.330	14.850	15.200	14.697	228,077
2025-12-10	14.610	14.610	14.200	14.330	13.856	90,619
2025-12-09	15.130	15.130	14.670	14.670	14.184	111,583
2025-12-08	15.050	15.280	15.010	15.130	14.629	90,301
2025-12-05	15.370	15.400	15.120	15.180	14.677	101,676
2025-12-04	15.010	15.370	15.010	15.370	14.861	151,676
2025-12-03	14.520	15.020	14.520	14.890	14.397	141,922
2025-12-02	14.420	14.980	14.420	14.620	14.136	118,018
2025-12-01	14.620	14.900	14.580	14.840	14.349	77,914
2025-11-28	14.420	14.730	14.400	14.670	14.184	73,938
2025-11-27	14.380	14.530	14.340	14.510	14.030	65,641
2025-11-26	14.250	14.530	14.220	14.510	14.030	68,767
2025-11-25	14.120	14.240	13.980	14.170	13.701	74,939
2025-11-24	14.200	14.440	14.010	14.130	13.662	158,091
2025-11-21	13.200	14.120	13.140	14.120	13.653	109,838
2025-11-20	13.940	13.940	13.400	13.500	13.053	121,831
2025-11-19	13.820	14.040	13.730	13.780	13.324	103,863
2025-11-18	13.940	14.040	13.780	13.920	13.459	62,223
2025-11-17	14.300	14.480	14.040	14.120	13.653	94,191
2025-11-14	14.420	14.420	13.930	14.240	13.769	91,867
2025-11-13	14.540	14.810	14.440	14.480	14.001	72,241
2025-11-12	14.460	14.640	14.370	14.500	14.020	70,672
2025-11-11	14.440	14.440	14.280	14.360	13.885	47,457
2025-11-10	14.470	14.660	14.380	14.400	13.923	83,143

← NewerPage 4 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.