OPmobility SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	10.740	10.780	10.280	10.530	10.181	107,177
2025-05-22	10.790	10.850	10.560	10.720	10.365	95,486
2025-05-21	11.000	11.030	10.820	10.870	10.510	78,550
2025-05-20	10.850	11.090	10.790	11.040	10.675	83,483
2025-05-19	10.670	10.920	10.670	10.890	10.530	79,402
2025-05-16	10.930	10.930	10.670	10.730	10.375	77,023
2025-05-15	10.800	10.950	10.660	10.920	10.559	85,224
2025-05-14	11.100	11.140	10.650	10.800	10.442	260,435
2025-05-13	10.980	11.190	10.880	11.140	10.771	95,545
2025-05-12	10.670	11.020	10.650	10.970	10.607	197,631
2025-05-09	10.140	10.390	10.110	10.340	9.998	67,684
2025-05-08	9.930	10.200	9.865	10.120	9.785	70,834
2025-05-07	9.905	9.955	9.815	9.815	9.490	45,736
2025-05-06	9.770	9.950	9.625	9.920	9.592	88,102
2025-05-05	9.850	9.935	9.715	9.715	9.393	71,562
2025-05-02	9.900	10.000	9.775	9.895	9.567	103,874
2025-04-30	9.600	9.815	9.555	9.815	9.490	99,357
2025-04-29	9.400	9.650	9.250	9.640	9.321	93,926
2025-04-28	9.670	9.850	9.640	9.660	8.992	67,322
2025-04-25	9.690	9.750	9.500	9.585	8.922	74,993
2025-04-24	9.340	9.670	9.270	9.635	8.969	124,773
2025-04-23	9.200	9.450	9.175	9.435	8.783	201,190
2025-04-22	8.715	8.715	8.350	8.700	8.099	87,202
2025-04-17	8.650	8.770	8.570	8.665	8.066	126,232
2025-04-16	8.600	8.620	8.285	8.550	7.959	151,133
2025-04-15	8.800	8.850	8.645	8.755	8.150	90,415
2025-04-14	8.850	8.850	8.550	8.610	8.015	74,380
2025-04-11	8.520	8.645	8.300	8.645	8.047	77,984
2025-04-10	9.310	9.350	8.415	8.415	7.833	214,761
2025-04-09	8.150	8.285	8.070	8.100	7.540	137,518
2025-04-08	8.300	8.745	8.280	8.485	7.898	178,798
2025-04-07	7.495	8.240	7.100	8.050	7.493	341,503
2025-04-04	8.590	8.615	8.090	8.325	7.749	175,462
2025-04-03	8.840	9.005	8.560	8.585	7.991	102,670
2025-04-02	9.200	9.240	8.930	8.965	8.345	120,539
2025-04-01	9.285	9.320	9.145	9.220	8.583	95,488
2025-03-31	9.045	9.175	8.970	9.115	8.485	119,765
2025-03-28	9.420	9.580	9.230	9.230	8.592	103,700
2025-03-27	9.645	9.685	9.340	9.440	8.787	180,401
2025-03-26	10.330	10.330	9.880	9.890	9.206	180,729
2025-03-25	10.050	10.360	10.040	10.300	9.588	70,248
2025-03-24	10.110	10.170	9.950	10.060	9.364	111,156
2025-03-21	10.130	10.170	9.915	9.980	9.290	125,851
2025-03-20	10.190	10.400	10.020	10.280	9.569	111,981
2025-03-19	9.945	10.200	9.750	10.200	9.495	310,555
2025-03-18	10.350	10.590	10.250	10.450	9.728	123,169
2025-03-17	10.350	10.450	10.200	10.270	9.560	99,265
2025-03-14	10.190	10.510	10.050	10.350	9.634	91,785
2025-03-13	10.240	10.340	10.100	10.210	9.504	119,484
2025-03-12	10.300	10.450	10.250	10.330	9.616	81,278
2025-03-11	10.450	10.660	10.140	10.260	9.551	107,083
2025-03-10	10.530	10.660	10.300	10.470	9.746	134,057
2025-03-07	10.550	10.610	10.290	10.490	9.765	160,736
2025-03-06	10.490	10.600	10.310	10.600	9.867	94,129
2025-03-05	9.890	10.230	9.790	10.190	9.485	117,195
2025-03-04	10.240	10.340	9.480	9.555	8.894	213,347
2025-03-03	10.300	10.740	10.300	10.490	9.765	121,315
2025-02-28	10.580	10.620	10.210	10.320	9.607	189,045
2025-02-27	10.830	10.910	10.670	10.740	9.997	88,124
2025-02-26	10.940	11.120	10.860	10.970	10.212	105,301

← NewerPage 7 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.