OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	39.050	39.160	38.860	39.160	35.887	251,774
2024-08-20	39.380	39.460	38.760	39.084	35.817	3,097
2024-08-19	39.180	39.600	39.180	39.252	35.971	6,344
2024-08-16	39.160	39.440	39.020	39.300	36.015	1,103
2024-08-15	38.700	39.400	38.600	38.700	35.465	1,762
2024-08-14	38.680	38.820	38.540	38.737	35.499	8,967
2024-08-13	39.040	39.240	38.340	38.560	35.337	3,644
2024-08-12	38.540	39.200	38.460	39.120	35.850	16,178
2024-08-09	38.020	38.400	37.900	38.360	35.154	7,079
2024-08-08	37.810	38.040	37.600	37.800	34.641	9,911
2024-08-07	37.430	38.140	37.400	37.900	34.732	4,075
2024-08-06	37.250	37.440	36.720	37.280	34.164	654,778
2024-08-05	36.720	37.540	36.380	36.820	33.743	8,155
2024-08-02	38.530	38.800	37.680	37.680	34.531	6,852
2024-08-01	39.060	39.180	38.200	38.560	35.337	1,925
2024-07-31	38.750	39.140	38.080	38.880	35.630	217,350
2024-07-30	38.650	39.000	38.260	38.440	35.227	3,285
2024-07-29	39.020	39.140	38.620	39.000	35.740	104,700
2024-07-26	38.810	39.040	38.540	38.702	35.467	637
2024-07-25	38.630	38.700	37.980	38.621	35.393	14,395
2024-07-24	38.620	38.860	38.480	38.760	35.520	1,488
2024-07-23	39.400	39.480	38.680	39.000	35.740	4,647
2024-07-22	39.630	39.660	39.000	39.360	36.070	18,247
2024-07-19	39.530	39.600	39.180	39.500	36.199	4,067
2024-07-18	39.320	39.620	39.240	39.460	36.162	57,681
2024-07-17	39.210	39.380	39.040	39.040	35.777	860
2024-07-16	39.310	39.400	38.800	39.260	35.978	6,331
2024-07-15	39.620	39.840	39.400	39.520	36.217	15,715
2024-07-12	39.520	39.960	39.340	39.740	36.418	3,883
2024-07-11	39.840	39.900	39.180	39.480	36.180	1,134
2024-07-10	39.590	39.880	39.260	39.505	36.203	7,864
2024-07-09	40.130	40.700	38.700	38.969	35.712	117,932
2024-07-08	41.230	41.300	40.700	40.718	37.315	62,507
2024-07-05	41.550	41.780	41.240	41.320	37.866	1,681
2024-07-04	41.500	41.700	41.400	41.560	38.086	4,726
2024-07-03	41.290	41.560	41.220	41.340	37.885	3,387
2024-07-02	40.730	41.580	40.620	41.360	37.903	916
2024-07-01	40.870	41.000	40.660	40.880	37.463	2,104
2024-06-28	40.720	41.080	40.340	40.660	37.262	1,183
2024-06-27	40.480	40.940	40.460	40.740	37.335	2,161
2024-06-26	40.220	40.800	40.140	40.534	37.146	1,974
2024-06-25	39.770	40.640	39.660	40.357	36.984	4,770
2024-06-24	39.270	39.840	39.200	39.680	36.363	2,034
2024-06-21	39.730	39.800	39.160	39.382	36.090	46,824
2024-06-20	39.310	39.740	39.300	39.462	36.164	10,666
2024-06-19	39.390	39.780	39.140	39.360	36.070	18,580
2024-06-18	39.080	39.380	38.840	39.320	36.034	5,335
2024-06-17	39.170	39.380	38.740	38.820	35.575	2,567
2024-06-14	39.380	39.480	38.600	39.180	35.905	703,313
2024-06-13	40.440	40.500	39.000	39.140	35.869	9,011
2024-06-12	41.200	41.240	40.400	41.100	37.665	4,411
2024-06-11	41.910	42.020	41.020	41.020	37.591	198,105
2024-06-10	40.880	41.760	40.840	41.760	38.270	38,241
2024-06-07	41.310	41.380	40.880	41.340	37.885	39,970
2024-06-06	41.280	41.320	40.660	41.100	37.665	33,218
2024-06-05	40.510	41.480	40.080	40.120	36.767	44,450
2024-06-04	45.860	46.380	44.840	45.988	39.441	50,481
2024-06-03	46.450	46.900	45.960	46.540	39.914	65,038
2024-05-31	45.590	46.241	45.080	46.240	39.657	412,809
2024-05-30	45.820	45.820	45.140	45.800	39.280	434,126

← NewerPage 10 of 21 · 1,257 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.