OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	46.620	46.800	45.440	45.680	39.177	9,327
2024-05-28	46.950	47.020	46.400	46.520	39.897	465
2024-05-24	46.790	46.840	46.260	46.480	39.863	364,884
2024-05-23	46.560	47.100	46.500	46.920	40.240	6,113
2024-05-22	47.780	47.900	46.420	46.500	39.880	35,495
2024-05-21	47.670	48.120	47.540	47.940	41.115	48,624
2024-05-20	47.480	47.980	47.440	47.660	40.875	3,077
2024-05-17	46.610	47.520	46.480	47.350	40.609	2,797
2024-05-16	47.230	47.320	46.660	46.836	40.168	8,350
2024-05-15	47.660	47.680	46.760	47.077	40.375	3,783
2024-05-14	47.450	47.680	47.220	47.475	40.716	235
2024-05-13	47.090	47.420	46.980	47.211	40.490	2,052
2024-05-10	46.510	47.280	46.440	46.921	40.241	9,637
2024-05-09	45.220	46.580	45.120	46.221	39.641	23,845
2024-05-08	44.950	45.400	44.580	45.340	38.885	43,347
2024-05-07	44.280	44.920	44.240	44.780	38.405	1,300
2024-05-03	44.080	44.540	43.780	44.240	37.942	16,868
2024-05-02	43.750	44.300	43.360	43.955	37.697	24,055
2024-05-01	44.680	44.680	44.680	44.680	38.319	400
2024-04-30	45.020	45.860	43.700	45.160	38.731	38,645
2024-04-29	43.460	43.740	43.300	43.540	37.341	98,641
2024-04-26	43.610	43.800	43.160	43.260	37.101	3,326
2024-04-25	43.330	43.666	43.060	43.400	37.221	78,426
2024-04-24	43.860	43.920	43.084	43.220	37.067	18,419
2024-04-23	43.750	43.900	43.530	43.700	37.479	260,572
2024-04-22	43.670	43.680	43.220	43.615	37.406	37,273
2024-04-19	43.870	44.120	43.160	43.580	37.376	2,848
2024-04-18	44.060	44.100	43.620	44.100	37.822	427,171
2024-04-17	43.960	44.200	43.760	44.060	37.787	316,611
2024-04-16	44.250	44.440	43.580	44.020	37.753	230,496
2024-04-15	44.950	45.000	44.360	44.833	38.451	159,631
2024-04-12	43.900	45.005	43.900	44.987	38.582	55,144
2024-04-11	43.610	44.327	43.500	43.700	37.479	28,624
2024-04-10	44.060	44.140	42.880	43.068	36.937	117,632
2024-04-09	45.140	45.200	43.860	43.880	37.633	611,688
2024-04-08	45.160	45.333	44.960	45.161	38.731	99,516
2024-04-05	44.750	45.580	44.740	45.425	38.958	89,598
2024-04-04	44.740	44.980	44.420	44.853	38.467	155,831
2024-04-03	44.380	44.880	44.240	44.320	38.010	306,230
2024-04-02	44.010	44.920	43.980	44.763	38.390	816,167
2024-03-28	43.440	43.869	43.230	43.867	37.621	194,136
2024-03-27	43.140	43.190	42.900	42.910	36.801	181,869
2024-03-26	43.315	43.570	43.180	43.310	37.144	145,142
2024-03-25	43.040	43.440	42.950	43.210	37.058	451,974
2024-03-22	42.515	43.480	42.410	43.104	36.968	271,766
2024-03-21	42.845	43.110	42.460	42.710	36.630	41,618
2024-03-20	42.075	42.790	42.050	42.534	36.479	4,452
2024-03-19	41.830	42.330	41.770	42.260	36.244	152,974
2024-03-18	41.595	42.063	41.540	41.900	35.935	91,776
2024-03-15	41.740	42.220	41.378	41.815	35.862	233,694
2024-03-14	41.390	41.670	41.100	41.670	35.738	50,320
2024-03-13	40.490	41.500	40.380	41.366	35.477	214,417
2024-03-12	40.350	40.830	40.290	40.480	34.717	39,844
2024-03-11	40.000	40.210	39.820	40.159	34.442	10,343
2024-03-08	40.365	40.470	39.910	39.928	34.244	15,222
2024-03-07	40.645	40.680	39.940	40.005	34.310	154,074
2024-03-06	40.615	41.040	40.410	40.968	35.136	819,225
2024-03-05	40.545	40.844	40.070	40.600	34.820	142,568
2024-03-04	40.940	41.310	40.720	40.780	34.974	60,912
2024-03-01	41.050	41.070	40.800	40.970	35.137	490,834

← NewerPage 11 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.