OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	45.270	45.390	44.930	45.240	38.799	24,987
2023-09-08	45.035	45.310	44.600	45.310	38.859	378,985
2023-09-07	44.530	45.040	44.310	44.940	38.542	48,971
2023-09-06	44.540	45.080	44.510	44.670	38.310	374,750
2023-09-05	43.895	44.950	43.863	44.663	38.305	23,736
2023-09-04	44.480	44.640	43.890	44.010	37.744	34,467
2023-09-01	42.955	44.460	42.950	44.135	37.851	71,977
2023-08-31	42.925	43.050	42.720	42.770	36.681	52,172
2023-08-30	42.750	43.040	42.610	42.990	36.870	7,853
2023-08-29	42.370	42.760	42.320	42.624	36.555	26,531
2023-08-25	41.880	42.120	41.840	42.110	36.115	202,901
2023-08-24	41.920	42.060	41.510	41.750	35.806	8,662
2023-08-23	42.705	42.800	41.790	41.910	35.943	58,961
2023-08-22	42.475	42.870	42.430	42.850	36.750	53,442
2023-08-21	42.130	42.850	42.000	42.537	36.481	17,326
2023-08-18	41.775	42.160	41.500	41.980	36.003	95,638
2023-08-17	41.705	42.160	41.680	41.904	35.939	24,971
2023-08-16	41.720	41.877	41.510	41.830	35.875	25,701
2023-08-15	42.225	42.280	41.690	41.840	35.883	23,469
2023-08-14	42.155	42.280	41.700	42.280	36.261	16,665
2023-08-11	42.185	42.200	41.570	41.900	35.934	36,028
2023-08-10	42.050	42.540	42.000	42.006	36.026	123,655
2023-08-09	41.245	42.300	41.200	41.300	35.420	401,424
2023-08-08	41.230	41.270	40.400	40.924	35.097	130,297
2023-08-07	40.940	41.450	40.870	41.290	35.412	22,157
2023-08-04	40.610	41.220	40.540	41.094	35.244	192,635
2023-08-03	39.855	40.650	39.340	40.482	34.719	242,288
2023-08-02	40.400	40.730	39.990	40.100	34.391	83,381
2023-08-01	41.050	41.130	40.430	40.539	34.767	128,261
2023-07-31	40.710	41.220	40.490	41.000	35.163	24,974
2023-07-28	40.155	40.980	40.030	40.866	35.048	169,217
2023-07-27	41.455	41.960	41.218	41.600	35.677	178,866
2023-07-26	41.580	41.660	40.820	41.396	35.503	180,783
2023-07-25	41.695	41.880	41.310	41.600	35.677	53,265
2023-07-24	40.780	41.710	40.660	41.630	35.703	29,132
2023-07-21	40.670	41.000	40.510	40.790	34.983	47,143
2023-07-20	40.790	41.220	40.650	40.660	34.871	70,650
2023-07-19	40.575	40.870	40.160	40.840	35.026	21,781
2023-07-18	39.810	40.630	39.700	40.400	34.648	106,895
2023-07-17	39.470	40.470	39.470	39.984	34.292	78,696
2023-07-14	40.720	42.060	40.009	40.150	34.434	39,778
2023-07-13	41.145	41.400	40.800	40.810	35.000	344,626
2023-07-12	40.625	41.360	40.390	41.254	35.381	690,428
2023-07-11	40.085	40.810	39.890	40.510	34.743	250,493
2023-07-10	39.795	40.360	39.450	39.850	34.177	35,507
2023-07-07	39.975	40.480	39.410	40.030	34.331	153,088
2023-07-06	41.145	41.190	39.699	40.191	34.469	165,300
2023-07-05	42.425	43.100	41.170	41.240	35.369	1,079,507
2023-07-04	39.750	43.260	39.480	39.766	34.104	452,103
2023-07-03	39.105	39.980	38.910	39.923	34.239	348,712
2023-06-30	38.155	39.050	38.073	38.840	33.310	77,313
2023-06-29	38.190	38.450	37.670	38.050	32.633	83,833
2023-06-28	38.130	38.390	37.550	38.213	32.773	125,916
2023-06-27	38.465	38.690	37.640	37.954	32.550	78,763
2023-06-26	37.930	38.360	37.230	38.360	32.899	80,171
2023-06-23	38.755	38.890	37.554	37.570	32.221	35,200
2023-06-22	39.420	39.580	38.620	38.815	33.289	148,834
2023-06-21	38.845	39.760	38.740	39.498	33.875	141,468
2023-06-20	39.565	39.730	38.090	38.690	33.182	78,444
2023-06-19	40.045	40.090	39.503	39.510	33.885	89,044

← NewerPage 14 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.