OPmobility SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	11.360	11.360	10.870	10.890	10.137	110,559
2025-02-24	11.000	11.370	10.860	11.370	10.584	156,169
2025-02-21	10.810	11.200	10.800	10.890	10.137	207,923
2025-02-20	10.460	10.610	10.190	10.460	9.737	270,760
2025-02-19	11.000	11.120	10.430	10.460	9.737	421,941
2025-02-18	10.950	11.190	10.940	11.090	10.323	182,028
2025-02-17	10.910	11.050	10.820	10.940	10.184	98,244
2025-02-14	10.980	11.130	10.900	10.900	10.146	227,395
2025-02-13	10.540	11.090	10.530	11.070	10.305	200,375
2025-02-12	10.470	10.470	10.250	10.290	9.579	103,224
2025-02-11	10.330	10.470	10.090	10.470	9.746	227,942
2025-02-10	10.390	10.410	10.240	10.320	9.607	69,622
2025-02-07	10.540	10.600	10.300	10.330	9.616	74,880
2025-02-06	10.210	10.600	10.210	10.540	9.811	123,482
2025-02-05	10.350	10.430	10.260	10.370	9.653	98,841
2025-02-04	10.240	10.520	10.040	10.470	9.746	118,414
2025-02-03	10.430	10.690	10.020	10.120	9.420	244,963
2025-01-31	10.970	10.970	10.830	10.950	10.193	86,058
2025-01-30	10.740	11.080	10.740	10.960	10.202	103,390
2025-01-29	10.740	10.800	10.620	10.700	9.960	50,508
2025-01-28	10.750	10.890	10.620	10.650	9.914	64,424
2025-01-27	10.900	11.120	10.770	10.770	10.025	151,130
2025-01-24	10.750	11.190	10.750	11.110	10.342	184,755
2025-01-23	10.850	10.920	10.600	10.660	9.923	139,840
2025-01-22	10.810	10.850	10.700	10.750	10.007	94,493
2025-01-21	10.750	10.810	10.620	10.750	10.007	49,949
2025-01-20	10.750	10.850	10.600	10.770	10.025	92,914
2025-01-17	10.590	10.800	10.520	10.720	9.979	168,398
2025-01-16	11.100	11.220	10.550	10.550	9.821	226,050
2025-01-15	11.000	11.110	10.800	11.010	10.249	115,758
2025-01-14	10.390	11.190	10.380	11.010	10.249	245,549
2025-01-13	10.200	10.350	10.030	10.280	9.569	75,313
2025-01-10	10.250	10.440	10.140	10.240	9.532	51,136
2025-01-09	10.400	10.400	10.210	10.320	9.607	67,377
2025-01-08	10.600	10.670	10.390	10.460	9.737	90,639
2025-01-07	10.710	10.930	10.560	10.620	9.886	108,454
2025-01-06	10.070	10.790	10.070	10.720	9.979	272,514
2025-01-03	10.040	10.130	9.945	10.000	9.309	91,970
2025-01-02	10.060	10.210	9.970	10.070	9.374	66,625
2024-12-31	9.920	10.100	9.920	10.030	9.337	35,871
2024-12-30	9.930	10.060	9.930	9.950	9.262	57,861
2024-12-27	9.860	10.040	9.860	10.000	9.309	81,420
2024-12-24	9.720	9.910	9.720	9.785	9.109	53,731
2024-12-23	9.730	9.740	9.570	9.710	9.039	82,624
2024-12-20	9.795	9.870	9.525	9.780	9.104	174,717
2024-12-19	9.700	9.910	9.500	9.850	9.169	120,299
2024-12-18	9.905	10.020	9.815	9.920	9.234	81,783
2024-12-17	9.780	10.020	9.780	9.900	9.216	121,164
2024-12-16	9.950	10.110	9.760	9.835	9.155	184,810
2024-12-13	10.080	10.230	10.000	10.040	9.346	143,108
2024-12-12	10.040	10.160	9.950	10.080	9.383	206,073
2024-12-11	9.830	10.060	9.400	10.040	9.346	197,095
2024-12-10	9.615	9.955	9.615	9.880	9.197	201,415
2024-12-09	9.250	9.800	9.245	9.715	9.043	210,203
2024-12-06	8.795	9.245	8.770	9.245	8.606	233,587
2024-12-05	8.460	8.895	8.460	8.825	8.215	176,792
2024-12-04	8.150	8.540	8.045	8.515	7.926	260,353
2024-12-03	8.415	8.435	8.145	8.150	7.587	182,892
2024-12-02	8.500	8.650	8.405	8.415	7.833	195,720
2024-11-29	8.620	8.795	8.515	8.705	8.103	179,332

← NewerPage 8 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.