OPmobility SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 8.620 | 8.795 | 8.515 | 8.705 | 8.103 | 179,332 |
| 2024-11-28 | 8.375 | 8.675 | 8.375 | 8.665 | 8.066 | 193,094 |
| 2024-11-27 | 8.400 | 8.440 | 8.050 | 8.345 | 7.768 | 281,961 |
| 2024-11-26 | 8.200 | 8.340 | 8.090 | 8.140 | 7.577 | 206,019 |
| 2024-11-25 | 8.165 | 8.370 | 8.065 | 8.315 | 7.740 | 235,811 |
| 2024-11-22 | 7.790 | 8.105 | 7.775 | 8.080 | 7.521 | 206,530 |
| 2024-11-21 | 7.875 | 8.030 | 7.840 | 7.950 | 7.400 | 304,676 |
| 2024-11-20 | 8.155 | 8.210 | 7.665 | 7.925 | 7.377 | 408,176 |
| 2024-11-19 | 8.675 | 8.760 | 8.080 | 8.210 | 7.642 | 344,159 |
| 2024-11-18 | 9.100 | 9.120 | 8.800 | 8.815 | 8.206 | 90,098 |
| 2024-11-15 | 9.010 | 9.070 | 8.880 | 8.930 | 8.313 | 76,389 |
| 2024-11-14 | 8.990 | 9.130 | 8.850 | 9.050 | 8.424 | 124,217 |
| 2024-11-13 | 9.000 | 9.185 | 8.885 | 8.970 | 8.350 | 89,554 |
| 2024-11-12 | 9.135 | 9.310 | 9.000 | 9.020 | 8.396 | 113,868 |
| 2024-11-11 | 9.060 | 9.290 | 9.030 | 9.245 | 8.606 | 103,660 |
| 2024-11-08 | 9.000 | 9.045 | 8.900 | 8.975 | 8.355 | 112,375 |
| 2024-11-07 | 8.710 | 9.100 | 8.655 | 9.075 | 8.448 | 142,656 |
| 2024-11-06 | 9.000 | 9.240 | 8.650 | 8.700 | 8.099 | 179,660 |
| 2024-11-05 | 9.000 | 9.060 | 8.910 | 8.980 | 8.359 | 64,731 |
| 2024-11-04 | 8.820 | 9.110 | 8.820 | 8.980 | 8.359 | 123,329 |
| 2024-11-01 | 8.985 | 9.055 | 8.800 | 8.910 | 8.294 | 75,256 |
| 2024-10-31 | 9.000 | 9.185 | 8.925 | 8.980 | 8.359 | 89,603 |
| 2024-10-30 | 9.210 | 9.355 | 8.970 | 8.970 | 8.350 | 346,707 |
| 2024-10-29 | 9.450 | 9.680 | 9.300 | 9.320 | 8.676 | 177,095 |
| 2024-10-28 | 9.805 | 10.170 | 9.420 | 9.420 | 8.769 | 305,301 |
| 2024-10-25 | 9.175 | 9.180 | 8.885 | 8.990 | 8.368 | 90,935 |
| 2024-10-24 | 8.965 | 9.445 | 8.965 | 9.275 | 8.634 | 136,582 |
| 2024-10-23 | 9.100 | 9.260 | 9.020 | 9.065 | 8.438 | 93,104 |
| 2024-10-22 | 8.860 | 9.125 | 8.850 | 9.100 | 8.471 | 115,660 |
| 2024-10-21 | 8.700 | 9.025 | 8.680 | 8.880 | 8.266 | 172,340 |
| 2024-10-18 | 8.330 | 8.710 | 8.330 | 8.610 | 8.015 | 119,808 |
| 2024-10-17 | 8.450 | 8.560 | 8.330 | 8.330 | 7.754 | 94,981 |
| 2024-10-16 | 8.200 | 8.545 | 8.130 | 8.450 | 7.866 | 138,106 |
| 2024-10-15 | 8.465 | 8.465 | 8.240 | 8.350 | 7.773 | 138,259 |
| 2024-10-14 | 8.355 | 8.460 | 8.250 | 8.435 | 7.852 | 87,532 |
| 2024-10-11 | 8.400 | 8.515 | 8.275 | 8.340 | 7.763 | 107,966 |
| 2024-10-10 | 8.680 | 8.680 | 8.385 | 8.425 | 7.843 | 80,371 |
| 2024-10-09 | 8.480 | 8.760 | 8.480 | 8.700 | 8.099 | 105,808 |
| 2024-10-08 | 8.500 | 8.735 | 8.440 | 8.595 | 8.001 | 124,056 |
| 2024-10-07 | 9.050 | 9.050 | 8.550 | 8.635 | 8.038 | 150,021 |
| 2024-10-04 | 8.655 | 8.980 | 8.655 | 8.950 | 8.331 | 172,475 |
| 2024-10-03 | 8.665 | 8.795 | 8.560 | 8.635 | 8.038 | 130,635 |
| 2024-10-02 | 8.780 | 8.785 | 8.580 | 8.675 | 8.075 | 60,640 |
| 2024-10-01 | 8.970 | 9.000 | 8.755 | 8.785 | 8.178 | 95,837 |
| 2024-09-30 | 9.205 | 9.290 | 8.895 | 8.970 | 8.350 | 172,970 |
| 2024-09-27 | 8.665 | 9.355 | 8.640 | 9.355 | 8.708 | 694,302 |
| 2024-09-26 | 8.250 | 8.770 | 8.245 | 8.665 | 8.066 | 296,106 |
| 2024-09-25 | 7.995 | 8.045 | 7.830 | 7.830 | 7.289 | 105,809 |
| 2024-09-24 | 8.190 | 8.280 | 8.050 | 8.065 | 7.507 | 141,734 |
| 2024-09-23 | 8.020 | 8.095 | 7.750 | 8.045 | 7.489 | 183,726 |
| 2024-09-20 | 8.495 | 8.495 | 8.015 | 8.025 | 7.470 | 291,755 |
| 2024-09-19 | 8.500 | 8.630 | 8.395 | 8.530 | 7.940 | 270,395 |
| 2024-09-18 | 8.320 | 8.390 | 8.220 | 8.260 | 7.689 | 157,904 |
| 2024-09-17 | 8.190 | 8.315 | 8.140 | 8.315 | 7.740 | 180,477 |
| 2024-09-16 | 8.450 | 8.450 | 8.095 | 8.095 | 7.535 | 128,239 |
| 2024-09-13 | 8.170 | 8.375 | 8.170 | 8.355 | 7.777 | 112,992 |
| 2024-09-12 | 8.300 | 8.320 | 8.065 | 8.145 | 7.582 | 87,580 |
| 2024-09-11 | 8.085 | 8.195 | 8.005 | 8.120 | 7.559 | 141,924 |
| 2024-09-10 | 8.500 | 8.500 | 8.040 | 8.060 | 7.503 | 196,236 |
| 2024-09-09 | 8.460 | 8.600 | 8.460 | 8.500 | 7.912 | 123,183 |
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.