OPmobility SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	14.140	14.320	13.740	14.270	13.798	158,141
2025-11-06	14.150	14.240	13.980	14.140	13.672	95,203
2025-11-05	14.060	14.140	13.930	14.140	13.672	73,736
2025-11-04	14.130	14.200	13.910	14.160	13.691	133,226
2025-11-03	14.160	14.470	14.160	14.280	13.807	64,228
2025-10-31	14.220	14.370	14.050	14.160	13.691	90,222
2025-10-30	15.120	15.160	14.220	14.220	13.749	180,796
2025-10-29	15.280	15.290	14.890	15.080	14.581	81,920
2025-10-28	14.420	15.220	14.380	15.220	14.716	173,851
2025-10-27	14.680	14.700	14.230	14.440	13.962	63,552
2025-10-24	14.360	14.690	14.340	14.660	14.175	101,125
2025-10-23	14.280	14.550	14.160	14.350	13.875	134,065
2025-10-22	14.140	14.260	13.560	14.260	13.788	304,945
2025-10-21	14.220	14.350	14.000	14.190	13.720	139,336
2025-10-20	14.310	14.350	14.000	14.230	13.759	112,415
2025-10-17	14.000	14.330	14.000	14.240	13.769	143,685
2025-10-16	13.780	14.240	13.700	14.210	13.740	103,649
2025-10-15	13.740	13.900	13.660	13.660	13.208	105,146
2025-10-14	13.200	13.790	13.100	13.570	13.121	116,326
2025-10-13	13.610	13.860	13.250	13.300	12.860	62,165
2025-10-10	13.550	13.960	13.510	13.540	13.092	92,150
2025-10-09	13.840	14.130	13.480	13.480	13.034	93,437
2025-10-08	13.700	13.950	13.695	13.840	13.382	66,332
2025-10-07	13.620	13.920	13.600	13.790	13.333	64,216
2025-10-06	14.060	14.060	13.340	13.630	13.179	100,175
2025-10-03	14.000	14.220	13.900	14.100	13.633	103,690
2025-10-02	14.030	14.180	13.860	13.930	13.469	107,553
2025-10-01	13.680	13.960	13.600	13.910	13.450	89,599
2025-09-30	13.640	13.880	13.480	13.660	13.208	71,791
2025-09-29	13.650	13.800	13.560	13.650	13.198	58,262
2025-09-26	13.760	14.020	13.500	13.560	13.111	76,621
2025-09-25	13.580	13.720	13.500	13.600	13.150	35,636
2025-09-24	13.600	13.620	13.140	13.570	13.121	77,400
2025-09-23	13.580	13.760	13.520	13.620	13.169	46,070
2025-09-22	13.900	13.900	13.480	13.590	13.140	63,957
2025-09-19	13.460	13.970	13.460	13.890	13.430	198,326
2025-09-18	13.480	13.580	13.260	13.450	13.005	68,439
2025-09-17	13.000	13.510	13.000	13.440	12.995	64,293
2025-09-16	13.260	13.400	12.950	13.000	12.570	75,647
2025-09-15	13.170	13.490	13.170	13.270	12.831	57,580
2025-09-12	13.480	13.480	12.870	13.070	12.637	65,621
2025-09-11	13.260	13.490	13.160	13.470	13.024	59,424
2025-09-10	13.180	13.420	12.950	13.240	12.802	75,733
2025-09-09	13.060	13.270	13.020	13.160	12.724	67,794
2025-09-08	13.020	13.190	12.890	13.080	12.647	47,605
2025-09-05	13.100	13.240	12.830	12.960	12.531	73,467
2025-09-04	12.990	13.220	12.740	12.980	12.550	97,154
2025-09-03	13.480	13.650	13.140	13.140	12.705	59,408
2025-09-02	13.750	13.970	13.420	13.450	13.005	79,343
2025-09-01	13.770	13.880	13.680	13.760	13.304	36,418
2025-08-29	13.750	13.920	13.620	13.780	13.324	53,746
2025-08-28	13.460	13.960	13.460	13.770	13.314	109,543
2025-08-27	13.660	13.740	13.330	13.380	12.937	64,936
2025-08-26	13.790	13.860	13.470	13.660	13.208	91,660
2025-08-25	14.240	14.260	13.990	13.990	13.527	116,817
2025-08-22	13.800	14.180	13.790	14.100	13.633	165,868
2025-08-21	13.460	13.800	13.460	13.800	13.343	112,084
2025-08-20	13.410	13.480	13.220	13.460	13.014	72,050
2025-08-19	13.110	13.530	13.110	13.490	13.043	101,304
2025-08-18	13.240	13.240	13.010	13.110	12.676	59,511

← NewerPage 5 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.