OPmobility SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	9.620	9.640	9.440	9.560	9.560	105,434
2026-10-16	9.560	9.970	9.540	9.740	9.740	226,644
2026-10-15	9.500	9.530	9.340	9.435	9.435	309,531
2026-10-14	9.600	9.660	9.465	9.500	9.500	103,508
2026-10-13	9.500	9.625	9.465	9.570	9.570	170,242
2026-10-12	9.495	9.745	9.400	9.400	9.400	267,486
2026-10-09	10.050	10.150	9.690	9.725	9.725	253,197
2026-10-08	10.100	10.500	9.605	9.850	9.850	919,040
2026-10-07	12.070	12.950	12.040	12.440	12.440	379,649
2026-10-06	12.000	12.250	11.980	12.230	12.230	80,707
2026-10-05	11.820	11.960	11.730	11.960	11.960	74,754
2026-10-02	11.760	12.020	11.710	11.800	11.800	81,304
2026-10-01	11.900	12.210	11.640	11.700	11.700	106,578
2026-09-30	11.770	12.160	11.730	12.040	12.040	206,291
2026-09-29	11.910	12.040	11.720	11.770	11.770	85,326
2026-09-28	11.890	12.060	11.800	11.870	11.870	114,658
2026-09-25	11.860	11.920	11.720	11.840	11.840	114,529
2026-09-24	12.020	12.020	11.750	11.820	11.820	97,467
2026-09-23	12.160	12.190	11.980	12.000	12.000	98,050
2026-09-22	12.000	12.290	11.850	12.100	12.100	97,187
2026-09-21	11.800	12.070	11.750	12.070	12.070	96,628
2026-09-18	12.400	12.400	11.800	11.800	11.800	257,183
2026-09-17	12.080	12.450	12.080	12.440	12.440	43,837
2026-09-16	11.950	12.100	11.830	12.070	12.070	42,964
2026-09-15	11.950	12.120	11.830	11.970	11.970	71,004
2026-09-14	11.860	12.070	11.750	11.870	11.870	94,755
2026-09-11	12.540	12.610	12.130	12.130	12.130	69,045
2026-09-10	12.300	12.570	12.300	12.380	12.380	56,057
2026-09-09	12.500	12.500	12.230	12.340	12.340	67,623
2026-09-08	12.360	12.550	12.300	12.390	12.390	50,440
2026-09-07	12.720	12.740	12.510	12.510	12.510	45,091
2026-09-04	12.600	12.800	12.550	12.730	12.730	62,441
2026-09-03	12.360	12.740	12.300	12.600	12.600	138,468
2026-09-02	12.280	12.440	12.200	12.360	12.360	80,960
2026-09-01	12.600	12.660	12.260	12.430	12.430	108,094
2026-08-31	12.640	12.780	12.580	12.610	12.610	115,663
2026-08-28	12.540	12.740	12.540	12.630	12.630	90,792
2026-08-27	12.560	12.580	12.300	12.390	12.390	101,788
2026-08-26	12.580	12.700	12.540	12.550	12.550	59,179
2026-08-25	12.540	12.600	12.420	12.530	12.530	66,082
2026-08-24	12.550	12.660	12.460	12.560	12.560	259,780
2026-08-21	12.550	12.700	12.460	12.570	12.570	82,533
2026-08-20	12.680	12.780	12.320	12.410	12.410	101,478
2026-08-19	12.540	12.700	12.470	12.600	12.600	45,764
2026-08-18	12.680	12.800	12.500	12.550	12.550	106,374
2026-08-17	12.720	12.790	12.570	12.750	12.750	85,959
2026-08-14	12.580	12.720	12.540	12.720	12.720	107,236
2026-08-13	12.620	12.700	12.400	12.560	12.560	74,177
2026-08-12	12.620	12.680	12.450	12.480	12.480	66,641
2026-08-11	12.540	12.680	12.420	12.580	12.580	59,127
2026-08-10	12.500	12.580	12.360	12.520	12.520	184,608
2026-08-07	12.600	12.600	12.330	12.480	12.480	61,753
2026-08-06	12.700	12.750	12.530	12.530	12.530	75,679
2026-08-05	12.840	12.840	12.640	12.700	12.700	111,935
2026-08-04	12.930	12.930	12.680	12.760	12.760	101,130
2026-08-03	12.980	13.150	12.870	12.900	12.900	111,959
2026-07-31	13.120	13.340	12.800	12.800	12.800	88,991
2026-07-30	12.750	13.200	12.700	13.070	13.070	97,815
2026-07-29	12.860	13.080	12.720	12.750	12.750	118,914
2026-07-28	12.860	12.960	12.720	12.830	12.830	101,460

Page 1 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.