OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	73.600	73.650	73.600	73.650	73.650	49
2026-10-15	73.950	74.150	73.200	73.375	73.375	910
2026-10-14	73.350	74.350	73.050	74.200	74.200	301
2026-10-13	72.575	73.600	72.100	73.600	73.600	928
2026-10-12	71.500	72.546	70.750	72.350	72.350	634
2026-10-09	73.875	74.100	71.100	72.175	72.175	3,847
2026-10-08	73.075	74.550	72.900	73.950	73.950	6,849
2026-10-07	71.500	73.200	71.500	73.050	73.050	4,730
2026-10-06	71.475	72.000	70.600	71.250	71.250	49,513
2026-10-05	71.225	71.550	70.350	71.050	71.050	10,187
2026-10-02	70.475	71.050	70.100	70.475	70.475	17,286
2026-10-01	70.450	71.350	69.500	70.400	70.400	74,756
2026-09-30	71.325	71.400	70.500	71.325	71.325	10,290
2026-09-29	72.650	73.000	71.200	71.398	71.398	8,008
2026-09-28	72.125	73.100	72.050	72.975	72.975	2,857
2026-09-25	72.100	73.000	71.550	72.100	72.100	33,791
2026-09-24	71.150	73.300	71.000	72.700	72.700	156,814
2026-09-23	70.975	71.300	70.500	70.975	70.975	59,294
2026-09-22	70.875	71.150	69.750	70.750	70.750	3,172
2026-09-21	71.475	71.850	70.704	71.050	71.050	18,234
2026-09-18	71.825	72.050	71.150	71.825	71.825	60,914
2026-09-17	71.675	72.200	71.300	71.675	71.675	1,946
2026-09-16	72.550	72.950	72.050	72.550	72.550	251,864
2026-09-15	71.800	72.750	71.400	72.700	72.700	24,140
2026-09-14	72.100	72.900	71.550	72.300	72.300	2,170
2026-09-11	70.875	72.100	70.400	71.675	71.675	1,445
2026-09-10	70.975	71.400	70.400	70.975	70.975	17,836
2026-09-09	70.425	70.850	69.900	70.425	70.425	5,396
2026-09-08	69.600	70.400	69.500	70.050	70.050	1,262
2026-09-07	69.075	69.650	68.900	69.500	69.500	462
2026-09-04	68.725	69.000	67.950	68.650	68.650	494
2026-09-03	69.725	70.000	68.200	68.850	68.850	34,727
2026-09-02	69.850	70.200	68.950	69.750	69.750	79,006
2026-09-01	68.675	70.000	68.550	69.533	69.533	106,735
2026-08-28	67.675	67.900	66.800	66.900	66.900	1,254
2026-08-27	67.525	67.700	66.700	66.750	66.750	65,760
2026-08-26	66.650	67.700	65.900	67.700	67.700	17,991
2026-08-25	67.850	68.400	67.300	67.700	67.700	1,517
2026-08-24	68.775	69.000	68.100	68.199	68.199	32,742
2026-08-21	68.775	69.100	68.550	68.775	68.775	58,660
2026-08-20	68.400	68.950	67.550	68.625	68.625	22,787
2026-08-19	67.600	68.550	67.600	68.375	68.375	16,757
2026-08-18	66.425	67.550	66.350	67.400	67.400	4,250
2026-08-17	65.750	66.150	65.350	66.100	66.100	2,194
2026-08-14	65.250	66.100	65.250	65.350	65.350	122,255
2026-08-13	64.875	65.150	64.400	64.875	64.875	596
2026-08-12	65.225	65.450	64.300	64.450	64.450	81,060
2026-08-11	64.525	65.350	64.400	65.050	65.050	1,849
2026-08-10	63.150	64.350	63.150	64.200	64.200	26,809
2026-08-07	64.050	64.150	62.750	63.250	63.250	4,236
2026-08-06	63.575	64.000	63.450	63.575	63.575	8,835
2026-08-05	63.550	64.100	63.250	63.550	63.550	119,578
2026-08-04	63.950	64.900	62.850	64.000	64.000	193,177
2026-08-03	63.025	63.850	62.000	63.650	63.650	25,863
2026-07-31	62.800	64.250	62.750	62.975	62.975	6,253
2026-07-30	62.800	63.800	62.800	63.450	63.450	3,604
2026-07-29	61.650	63.000	61.550	62.350	62.350	553,717
2026-07-28	61.750	62.200	61.500	61.550	61.550	47,314
2026-07-27	61.925	62.650	61.500	62.300	62.300	1,680
2026-07-24	64.100	64.350	63.250	63.350	63.350	673

Page 1 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	3.1500 EUR
2025-06-04	1.7000 EUR
2024-06-05	2.9500 EUR
2023-06-06	5.0500 EUR
2022-06-10	2.3000 EUR
2021-06-09	1.8500 EUR
2020-10-06	1.7500 EUR
2019-05-21	1.7500 EUR

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