OHB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	29.650	29.650	28.700	28.700	27.082	3
2022-10-17	30.000	30.000	29.950	29.950	28.262	307
2022-10-14	29.750	29.750	29.750	29.750	28.073	10
2022-10-13	29.905	29.905	29.905	29.905	28.220	75
2022-10-07	30.651	30.651	30.651	30.651	28.924	59
2022-10-04	30.950	30.950	30.950	30.950	29.206	66
2022-10-03	30.950	30.950	30.848	30.848	29.110	60
2022-09-30	28.900	30.238	28.900	30.238	28.533	372
2022-09-29	28.250	28.250	28.050	28.250	26.658	113
2022-09-28	27.600	27.881	27.000	27.881	26.310	419
2022-09-27	29.000	29.000	29.000	29.000	27.365	10
2022-09-26	31.050	31.050	28.950	29.095	27.455	1,652
2022-09-23	31.350	31.495	31.350	31.495	29.720	303
2022-09-22	31.650	31.792	31.650	31.792	30.000	109
2022-09-16	32.500	32.797	32.500	32.797	30.949	67
2022-09-15	33.558	33.558	33.558	33.558	31.666	102
2022-09-13	34.242	34.579	34.242	34.555	32.608	2,066
2022-09-12	34.000	34.000	34.000	34.000	32.084	18
2022-09-09	34.000	34.316	34.000	34.250	32.320	2,561
2022-09-08	34.000	34.400	33.900	34.191	32.264	2,140
2022-09-07	34.000	34.020	34.000	34.020	32.102	721
2022-09-06	33.500	33.850	33.500	33.550	31.659	166
2022-09-05	34.350	34.362	34.350	34.362	32.425	132
2022-09-02	34.914	34.914	34.914	34.914	32.946	102
2022-09-01	35.200	35.278	35.106	35.106	33.127	8,022
2022-08-31	35.050	35.236	35.050	35.236	33.250	239
2022-08-30	34.050	34.311	34.050	34.311	32.377	280
2022-08-26	34.250	34.250	34.250	34.250	32.320	228
2022-08-24	33.850	33.850	33.850	33.850	31.942	73
2022-08-23	32.700	32.955	32.691	32.691	30.849	407
2022-08-22	33.200	33.200	32.900	32.900	31.046	90
2022-08-19	33.600	33.600	33.600	33.600	31.706	3
2022-08-18	33.600	33.600	33.527	33.527	31.637	79
2022-08-15	33.507	33.507	33.447	33.447	31.562	187
2022-08-11	33.900	33.900	33.900	33.900	31.989	20
2022-08-10	33.850	33.850	33.850	33.850	31.942	61
2022-08-09	34.500	34.500	34.500	34.500	32.555	152
2022-08-08	34.393	34.795	34.393	34.795	32.834	139
2022-08-04	34.579	34.579	34.579	34.579	32.630	67
2022-08-01	33.995	33.995	33.995	33.995	32.079	218
2022-07-29	34.019	34.019	34.019	34.019	32.102	316
2022-07-28	34.229	34.229	34.229	34.229	32.300	184
2022-07-27	34.800	34.800	34.000	34.050	32.131	34
2022-07-26	35.000	35.000	35.000	35.000	33.027	232
2022-07-25	36.250	36.500	36.050	36.200	34.160	197
2022-07-22	36.218	36.218	36.218	36.218	34.177	95
2022-07-21	35.000	35.755	35.000	35.755	33.740	3
2022-07-20	34.750	34.750	34.750	34.750	32.791	398
2022-07-19	34.700	34.700	34.700	34.700	32.744	683
2022-07-15	33.350	33.350	33.350	33.350	31.470	31
2022-07-14	33.050	33.381	33.050	33.381	31.500	315
2022-07-12	33.750	33.750	33.750	33.750	31.848	26
2022-07-08	34.800	34.800	34.800	34.800	32.839	65
2022-07-07	34.350	34.350	34.350	34.350	32.414	536
2022-07-06	33.550	33.550	33.276	33.429	31.545	1,218
2022-07-05	33.280	33.280	33.280	33.280	31.404	196
2022-07-04	33.800	34.509	33.800	34.509	32.564	443
2022-07-01	34.675	34.892	34.675	34.750	32.791	411
2022-06-30	34.804	34.804	34.804	34.804	32.842	134
2022-06-28	34.150	34.649	34.150	34.649	32.696	79

← NewerPage 14 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.