OPmobility SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	13.300	13.340	13.180	13.240	12.802	60,974
2025-08-14	13.200	13.220	13.120	13.200	12.763	66,757
2025-08-13	13.260	13.270	13.070	13.190	12.753	44,462
2025-08-12	12.920	13.280	12.880	13.250	12.811	58,281
2025-08-11	13.050	13.170	12.860	12.900	12.473	62,529
2025-08-08	12.660	13.080	12.660	13.010	12.579	84,297
2025-08-07	12.760	12.870	12.610	12.680	12.260	56,160
2025-08-06	12.900	13.020	12.660	12.760	12.338	75,866
2025-08-05	12.900	12.950	12.770	12.890	12.463	78,286
2025-08-04	13.230	13.330	12.850	12.910	12.483	96,926
2025-08-01	13.440	13.600	13.140	13.190	12.753	98,352
2025-07-31	13.520	13.560	13.300	13.460	13.014	124,209
2025-07-30	13.590	13.810	13.570	13.580	13.130	125,635
2025-07-29	13.350	13.750	13.260	13.610	13.159	145,160
2025-07-28	13.790	13.840	13.340	13.380	12.937	296,310
2025-07-25	13.240	13.890	12.970	13.380	12.937	414,922
2025-07-24	12.480	13.660	12.480	13.330	12.889	395,827
2025-07-23	12.220	12.380	12.210	12.350	11.941	177,289
2025-07-22	12.220	12.220	11.780	11.890	11.496	78,420
2025-07-21	12.050	12.290	12.050	12.220	11.815	116,883
2025-07-18	12.160	12.270	12.020	12.040	11.641	156,452
2025-07-17	12.120	12.270	12.080	12.130	11.728	65,701
2025-07-16	11.850	12.100	11.790	11.940	11.545	84,642
2025-07-15	11.850	12.260	11.850	12.040	11.641	81,928
2025-07-14	12.050	12.110	11.790	11.850	11.458	118,549
2025-07-11	12.340	12.390	12.140	12.200	11.796	123,505
2025-07-10	12.230	12.430	12.190	12.420	12.009	120,141
2025-07-09	11.400	12.250	11.270	12.250	11.844	267,831
2025-07-08	11.110	11.470	11.110	11.380	11.003	64,739
2025-07-07	11.000	11.220	10.970	11.100	10.733	49,320
2025-07-04	11.030	11.130	11.000	11.070	10.704	45,440
2025-07-03	11.390	11.560	11.130	11.130	10.762	97,394
2025-07-02	10.800	11.390	10.770	11.370	10.994	118,339
2025-07-01	10.880	10.880	10.510	10.790	10.433	74,895
2025-06-30	10.820	10.940	10.680	10.860	10.500	57,254
2025-06-27	10.800	11.010	10.560	10.820	10.462	116,578
2025-06-26	10.860	10.860	10.360	10.720	10.365	269,186
2025-06-25	11.340	11.340	11.150	11.180	10.810	54,930
2025-06-24	11.400	11.470	11.060	11.250	10.878	72,047
2025-06-23	11.100	11.100	10.930	11.010	10.646	62,993
2025-06-20	11.180	11.460	11.100	11.170	10.800	126,988
2025-06-19	11.170	11.440	11.120	11.140	10.771	74,302
2025-06-18	11.140	11.180	11.010	11.170	10.800	60,424
2025-06-17	11.200	11.390	11.130	11.160	10.791	169,988
2025-06-16	11.420	11.600	11.220	11.270	10.897	101,780
2025-06-13	11.340	11.540	11.280	11.410	11.032	82,350
2025-06-12	11.590	11.730	11.590	11.640	11.255	95,877
2025-06-11	11.310	11.720	11.250	11.660	11.274	139,670
2025-06-10	10.860	11.310	10.840	11.290	10.916	164,188
2025-06-09	10.720	10.940	10.670	10.870	10.510	56,581
2025-06-06	10.680	10.770	10.680	10.720	10.365	47,056
2025-06-05	10.750	10.850	10.500	10.720	10.365	198,528
2025-06-04	10.900	11.030	10.720	10.720	10.365	131,225
2025-06-03	10.650	10.920	10.480	10.920	10.559	101,122
2025-06-02	10.620	10.700	10.480	10.640	10.288	95,347
2025-05-30	10.840	10.960	10.760	10.770	10.413	124,942
2025-05-29	10.850	11.050	10.770	10.840	10.481	62,034
2025-05-28	10.630	10.750	10.570	10.690	10.336	106,526
2025-05-27	10.670	10.730	10.600	10.630	10.278	36,664
2025-05-26	10.690	10.780	10.690	10.740	10.384	37,598

← NewerPage 6 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.