OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	39.280	39.400	38.850	39.022	33.467	212,714
2023-12-01	39.460	39.560	39.100	39.380	33.774	26,539
2023-11-30	39.560	39.900	39.146	39.452	33.835	181,123
2023-11-29	39.745	39.890	39.350	39.370	33.765	115,716
2023-11-28	39.980	40.000	39.570	39.710	34.057	36,216
2023-11-27	40.120	40.160	39.750	39.766	34.105	7,424
2023-11-24	40.155	40.370	39.989	40.230	34.503	23,671
2023-11-23	39.930	40.300	39.750	40.220	34.494	7,500
2023-11-22	40.425	40.630	39.720	40.234	34.506	34,677
2023-11-21	40.925	41.090	39.900	40.200	34.477	11,074
2023-11-20	40.930	41.120	40.630	40.910	35.086	40,510
2023-11-17	40.935	41.010	40.540	40.830	35.017	35,582
2023-11-16	42.355	42.400	40.830	40.830	35.017	27,457
2023-11-15	42.705	42.900	42.490	42.730	36.647	9,066
2023-11-14	42.945	42.970	42.050	42.800	36.707	226,034
2023-11-13	42.365	42.910	42.160	42.904	36.796	45,224
2023-11-10	41.545	42.500	41.440	42.430	36.389	61,688
2023-11-09	41.090	41.720	40.930	41.610	35.686	168,553
2023-11-08	40.855	41.380	40.560	41.220	35.352	19,824
2023-11-07	41.585	42.100	40.530	40.870	35.051	84,151
2023-11-06	40.670	43.050	40.410	41.118	35.264	66,853
2023-11-03	41.475	41.540	40.150	40.420	34.666	46,688
2023-11-02	40.395	41.390	40.060	41.380	35.489	59,673
2023-11-01	41.205	41.260	40.090	40.994	35.158	28,526
2023-10-31	39.605	41.500	39.180	40.961	35.130	68,215
2023-10-30	40.180	40.828	40.100	40.566	34.790	15,551
2023-10-27	41.230	41.240	40.060	40.130	34.417	69,127
2023-10-26	40.720	40.936	40.720	40.936	35.108	97
2023-10-25	40.970	41.394	40.790	41.009	35.170	44,686
2023-10-24	41.685	41.930	40.975	41.030	35.189	17,400
2023-10-23	42.100	42.190	41.470	41.694	35.758	16,575
2023-10-20	42.695	43.010	42.050	42.210	36.201	51,573
2023-10-19	43.575	43.610	42.750	42.940	36.827	96,150
2023-10-18	44.335	44.430	43.430	43.510	37.316	74,441
2023-10-17	44.175	44.320	43.840	44.248	37.948	13,200
2023-10-16	44.070	44.590	44.050	44.280	37.976	6,599
2023-10-13	44.250	44.500	43.960	44.137	37.853	44,927
2023-10-12	44.055	44.400	44.030	44.173	37.884	42,493
2023-10-11	44.045	44.490	43.600	43.817	37.579	20,718
2023-10-10	43.780	43.970	43.300	43.970	37.710	10,182
2023-10-09	44.065	44.190	43.000	43.482	37.291	15,911
2023-10-06	43.370	43.570	42.480	43.303	37.138	8,523
2023-10-05	43.385	43.470	42.550	43.044	36.916	66,191
2023-10-04	43.440	43.960	43.030	43.218	37.066	32,667
2023-10-03	43.550	44.120	43.400	43.670	37.453	17,917
2023-10-02	45.335	45.370	43.590	43.907	37.656	67,908
2023-09-29	45.590	45.710	45.130	45.669	39.167	19,446
2023-09-28	45.310	45.700	45.120	45.380	38.919	26,572
2023-09-27	44.715	45.290	44.620	45.230	38.791	13,285
2023-09-26	44.775	44.800	43.800	44.176	37.887	24,533
2023-09-25	45.065	45.180	44.400	44.990	38.585	12,812
2023-09-22	45.480	45.680	44.870	45.200	38.765	10,748
2023-09-21	45.530	45.800	45.120	45.380	38.919	12,922
2023-09-20	45.720	46.290	45.260	45.817	39.294	77,756
2023-09-19	45.355	45.940	45.180	45.940	39.400	184,380
2023-09-18	45.225	45.590	45.100	45.420	38.954	19,537
2023-09-15	45.390	45.580	44.900	45.227	38.788	130,000
2023-09-14	44.845	45.500	44.770	45.257	38.814	71,112
2023-09-13	45.270	45.670	44.730	44.780	38.405	30,183
2023-09-12	45.255	45.450	44.670	45.450	38.979	14,832

← NewerPage 13 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.