OHB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	30.900	30.950	30.800	30.800	29.618	73
2023-06-01	31.000	31.000	31.000	31.000	29.810	31
2023-05-31	31.500	31.500	30.953	30.953	29.765	173
2023-05-26	31.700	31.700	31.700	31.700	30.483	10
2023-05-25	32.100	32.100	32.100	32.100	30.291	10
2023-05-24	32.500	32.500	32.500	32.500	30.668	87
2023-05-23	32.550	32.550	32.325	32.325	30.503	4
2023-05-22	32.950	32.950	32.275	32.275	30.456	45
2023-05-17	32.800	32.800	32.550	32.550	30.715	12
2023-05-15	32.200	32.200	32.200	32.200	30.385	6
2023-05-09	32.850	32.850	32.850	32.850	30.998	3
2023-05-05	32.750	32.750	32.200	32.200	30.385	9
2023-05-03	32.300	32.700	32.100	32.100	30.291	137
2023-05-02	32.900	32.900	32.500	32.500	30.668	3
2023-04-28	32.300	32.450	32.100	32.100	30.291	311
2023-04-27	31.750	31.750	31.750	31.750	29.960	45
2023-04-24	32.350	32.350	31.950	31.950	30.149	473
2023-04-21	32.550	32.550	32.150	32.150	30.338	29
2023-04-20	32.400	32.400	32.400	32.400	30.574	26
2023-04-19	32.150	32.200	32.050	32.091	30.282	28
2023-04-18	31.900	31.900	31.900	31.900	30.102	8
2023-04-17	32.250	32.350	32.248	32.248	30.430	16
2023-04-14	31.653	31.653	31.653	31.653	29.869	1
2023-04-13	31.850	31.850	31.850	31.850	30.055	5
2023-04-11	31.800	31.800	31.750	31.800	30.008	48
2023-04-06	31.950	32.000	31.950	32.000	30.196	143
2023-04-05	31.750	31.750	31.750	31.750	29.960	22
2023-04-04	31.700	31.800	31.350	31.750	29.960	726
2023-04-03	31.700	31.700	31.700	31.700	29.913	7
2023-03-31	31.350	31.350	31.347	31.347	29.580	15
2023-03-30	31.750	31.750	31.250	31.250	29.489	87
2023-03-29	31.650	31.650	31.650	31.650	29.866	213
2023-03-28	32.850	32.850	32.450	32.450	30.621	6
2023-03-27	32.800	32.823	32.500	32.500	30.668	104
2023-03-24	30.650	31.750	30.650	31.418	29.647	42
2023-03-23	31.200	31.200	30.800	30.800	29.064	70
2023-03-22	31.050	31.122	31.000	31.122	29.368	40
2023-03-21	31.550	31.550	31.550	31.550	29.772	35
2023-03-16	32.550	32.550	32.550	32.550	30.715	51
2023-03-15	32.900	33.450	32.450	32.450	30.621	978
2023-03-14	31.300	31.800	31.300	31.800	30.008	52
2023-03-13	32.050	32.050	30.850	30.850	29.111	174
2023-03-10	32.200	32.200	31.853	31.853	30.058	10
2023-03-09	32.300	32.300	32.300	32.300	30.479	1
2023-03-08	31.750	31.750	31.750	31.750	29.960	1
2023-03-07	32.400	32.400	32.050	32.238	30.421	70
2023-03-06	32.050	32.050	30.750	32.050	30.244	8,463
2023-03-03	31.375	31.375	31.274	31.274	29.511	4,044
2023-03-02	31.150	31.318	31.150	31.318	29.553	1,449
2023-03-01	30.500	31.019	30.500	30.800	29.064	851
2023-02-28	30.900	30.900	30.700	30.700	28.970	52
2023-02-27	30.750	30.800	30.697	30.697	28.967	232
2023-02-24	30.600	30.700	30.500	30.500	28.781	3,027
2023-02-23	31.000	31.000	31.000	31.000	29.253	258
2023-02-22	31.100	31.100	30.950	30.950	29.206	94
2023-02-21	31.179	31.179	30.600	30.850	29.111	1,268
2023-02-20	30.950	32.000	30.950	31.250	29.489	12,074
2023-02-17	31.000	31.030	31.000	31.030	29.281	3,162
2023-02-16	31.500	31.604	31.500	31.604	29.823	2,974
2023-02-15	32.200	32.203	32.100	32.100	30.291	713

← NewerPage 12 of 17 · 1,003 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.6000 EUR
2025-06-13	0.6000 EUR
2024-06-27	0.6000 EUR
2023-05-26	0.6000 EUR
2022-06-02	0.4800 EUR
2021-05-27	0.4300 EUR
2019-05-27	0.4300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.