OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	40.530	41.010	40.380	40.740	34.940	409,715
2024-02-28	40.820	40.890	40.400	40.600	34.820	32,067
2024-02-27	40.355	41.100	40.280	40.995	35.159	638,294
2024-02-26	40.615	40.650	40.160	40.344	34.600	69,458
2024-02-23	41.310	41.500	40.390	40.584	34.806	158,777
2024-02-22	41.835	42.360	41.370	41.676	35.743	11,035
2024-02-21	41.045	41.950	40.750	41.680	35.746	44,864
2024-02-20	41.075	41.660	40.800	41.130	35.275	47,035
2024-02-19	40.845	41.470	40.620	41.148	35.290	11,108
2024-02-16	40.405	41.100	40.250	40.660	34.871	23,087
2024-02-15	40.120	40.430	39.630	40.155	34.438	38,108
2024-02-14	40.340	40.540	39.960	40.289	34.553	76,230
2024-02-13	40.095	40.720	40.050	40.329	34.588	105,154
2024-02-12	39.665	40.050	39.250	39.850	34.177	38,970
2024-02-09	39.930	40.040	39.350	39.430	33.816	40,636
2024-02-08	39.990	39.990	39.260	39.826	34.156	29,276
2024-02-07	40.080	40.270	39.620	39.697	34.045	47,812
2024-02-06	40.120	40.620	40.010	40.077	34.371	41,573
2024-02-05	40.545	40.880	39.760	39.770	34.108	77,529
2024-02-02	41.455	41.700	40.390	40.552	34.779	54,796
2024-02-01	41.540	42.000	41.320	41.676	35.742	74,210
2024-01-31	40.370	41.420	40.180	40.829	35.016	349,859
2024-01-30	40.570	40.700	40.152	40.480	34.717	65,696
2024-01-29	40.015	41.060	39.940	40.874	35.055	65,717
2024-01-26	39.375	39.880	39.350	39.793	34.128	409,331
2024-01-25	38.770	39.280	38.730	39.230	33.645	22,695
2024-01-24	38.300	39.180	38.240	38.800	33.276	39,052
2024-01-23	38.240	38.600	38.140	38.310	32.856	75,189
2024-01-22	38.135	38.270	37.680	38.040	32.624	6,252
2024-01-19	38.235	38.340	37.803	37.810	32.427	69,068
2024-01-18	37.950	38.180	37.720	37.990	32.581	246,496
2024-01-17	38.370	38.460	37.580	37.844	32.457	89,430
2024-01-16	38.640	39.370	38.470	38.940	33.396	216,667
2024-01-15	39.020	39.110	38.620	38.760	33.242	82,106
2024-01-12	38.210	39.178	38.170	38.669	33.164	184,742
2024-01-11	38.625	38.690	38.106	38.270	32.822	49,975
2024-01-10	38.605	38.900	38.496	38.500	33.019	152,632
2024-01-09	39.265	39.390	38.626	38.630	33.130	678,969
2024-01-08	40.120	40.220	38.750	38.870	33.336	27,503
2024-01-05	40.055	40.500	39.900	40.403	34.651	23,628
2024-01-04	40.100	40.570	40.080	40.184	34.463	60,523
2024-01-03	40.110	40.190	39.560	39.850	34.177	223,089
2024-01-02	39.915	40.310	39.810	39.920	34.237	54,141
2023-12-29	39.580	39.768	39.400	39.469	33.850	28,573
2023-12-28	39.955	40.080	39.486	39.930	34.245	133,321
2023-12-27	39.415	40.040	39.240	39.990	34.297	118,876
2023-12-22	39.355	39.600	39.215	39.240	33.654	109,167
2023-12-21	39.200	39.480	38.940	39.180	33.602	76,911
2023-12-20	39.685	40.340	39.020	39.310	33.714	143,096
2023-12-19	40.090	40.310	39.570	39.760	34.100	65,275
2023-12-18	39.800	40.840	39.800	40.040	34.340	206,307
2023-12-15	40.400	40.800	39.639	39.640	33.997	444,844
2023-12-14	39.100	40.430	39.070	39.943	34.256	854,686
2023-12-13	38.310	39.070	38.200	38.820	33.293	60,503
2023-12-12	38.555	38.850	38.220	38.340	32.882	86,075
2023-12-11	38.940	39.030	38.580	38.711	33.200	119,992
2023-12-08	38.835	39.120	38.710	38.830	33.302	69,722
2023-12-07	38.655	38.830	38.350	38.381	32.916	30,506
2023-12-06	38.640	39.090	38.540	38.671	33.165	76,888
2023-12-05	38.930	39.340	38.736	38.920	33.379	52,599

← NewerPage 12 of 21 · 1,254 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.