OHB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	33.900	33.900	33.900	33.900	31.989	61
2022-06-24	33.600	33.600	33.276	33.378	31.496	478
2022-06-23	32.796	32.796	32.796	32.796	30.948	102
2022-06-22	33.727	33.727	33.727	33.727	31.826	127
2022-06-21	34.850	34.850	34.850	34.850	32.886	25
2022-06-20	34.000	34.000	34.000	34.000	32.084	26
2022-06-16	34.250	34.250	34.250	34.250	32.320	1
2022-06-15	34.332	34.332	34.332	34.332	32.397	23
2022-06-14	33.850	33.945	33.848	33.945	32.032	271
2022-06-13	35.150	35.150	34.415	34.415	32.476	155
2022-06-10	35.650	35.650	35.500	35.500	33.499	119
2022-06-09	36.050	36.150	36.050	36.150	34.112	5
2022-06-08	36.050	36.050	36.050	36.050	34.018	1,058
2022-06-07	35.850	35.850	35.850	35.850	33.829	44
2022-06-01	35.300	35.300	35.300	35.300	32.857	177
2022-05-31	34.350	34.850	34.350	34.850	32.439	115
2022-05-30	35.350	36.650	35.350	35.900	33.416	410
2022-05-27	34.350	34.950	34.350	34.600	32.206	255
2022-05-25	33.450	33.600	33.450	33.600	31.275	1,964
2022-05-23	33.000	33.100	33.000	33.100	30.810	464
2022-05-20	33.100	33.100	32.892	32.892	30.616	279
2022-05-19	32.850	32.850	32.850	32.850	30.577	2
2022-05-18	32.900	32.900	32.550	32.649	30.390	240
2022-05-17	31.200	32.400	31.200	32.400	30.158	804
2022-05-16	31.350	31.538	31.350	31.538	29.356	344
2022-05-13	31.600	31.600	31.600	31.600	29.413	9
2022-05-12	31.119	31.119	31.119	31.119	28.966	257
2022-05-11	31.800	32.063	31.800	32.023	29.807	639
2022-05-10	31.950	31.950	31.750	31.750	29.553	251
2022-05-09	32.150	32.350	31.500	31.687	29.494	569
2022-05-06	32.700	32.700	32.700	32.700	30.437	107
2022-05-05	33.450	33.450	32.600	33.202	30.904	282
2022-05-04	32.650	32.950	32.650	32.950	30.670	145
2022-05-03	33.150	33.150	32.950	32.950	30.670	35
2022-04-29	33.805	33.805	33.805	33.805	31.466	32
2022-04-28	33.350	33.350	33.350	33.350	31.042	39
2022-04-27	33.250	33.250	32.850	32.983	30.700	93
2022-04-26	33.750	33.750	33.353	33.353	31.046	821
2022-04-25	33.400	33.651	33.250	33.651	31.323	89
2022-04-22	34.400	34.400	34.400	34.400	32.020	8
2022-04-21	35.400	35.400	35.050	35.285	32.844	481
2022-04-20	34.588	34.588	34.588	34.588	32.195	339
2022-04-19	33.900	34.700	33.900	34.650	32.252	1,486
2022-04-14	33.950	34.300	33.800	33.850	31.508	2,027
2022-04-13	34.400	34.400	33.950	34.235	31.866	778
2022-04-12	33.750	34.550	33.650	34.550	32.159	1,028
2022-04-11	34.450	34.650	34.100	34.365	31.987	1,217
2022-04-07	35.550	35.600	35.350	35.446	32.993	2,125
2022-04-06	33.800	35.267	33.650	35.267	32.826	1,258
2022-04-05	34.200	34.420	34.200	34.420	32.038	442
2022-04-04	35.550	35.550	34.950	35.310	32.866	1,012
2022-04-01	36.500	36.506	35.800	36.506	33.980	843
2022-03-31	37.450	37.450	36.800	36.900	34.347	1,483
2022-03-30	37.450	37.650	37.199	37.395	34.808	3,342
2022-03-29	37.800	37.832	37.300	37.832	35.214	634
2022-03-28	37.500	37.550	37.394	37.394	34.807	697
2022-03-25	37.250	37.650	37.150	37.404	34.816	611
2022-03-24	37.100	37.100	36.995	37.078	34.512	671
2022-03-23	37.600	37.600	37.050	37.050	34.486	494
2022-03-22	37.101	37.101	37.101	37.101	34.534	14

← NewerPage 15 of 17 · 1,006 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.