OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	39.370	40.090	39.240	39.688	34.037	493,353
2023-06-15	39.160	39.360	38.910	39.190	33.611	465,889
2023-06-14	39.450	39.680	39.010	39.248	33.660	202,138
2023-06-13	39.185	39.680	39.110	39.274	33.683	65,249
2023-06-12	39.470	39.700	38.880	38.940	33.396	35,266
2023-06-09	39.775	40.070	39.380	39.520	33.894	89,669
2023-06-08	39.230	39.820	38.781	39.766	34.105	395,177
2023-06-07	39.280	39.300	38.330	38.701	33.191	80,187
2023-06-06	39.535	39.850	38.850	39.130	33.559	92,107
2023-06-05	44.145	44.660	43.840	43.990	33.396	84,866
2023-06-02	43.110	43.990	42.980	43.990	33.396	107,310
2023-06-01	41.945	42.790	41.770	42.630	32.364	125,032
2023-05-31	42.590	42.680	41.580	41.672	31.636	109,842
2023-05-30	43.655	43.710	42.440	42.440	32.220	178,913
2023-05-26	43.110	43.370	42.710	42.987	32.635	58,072
2023-05-25	44.025	44.050	42.630	42.872	32.547	44,440
2023-05-24	43.685	43.900	43.380	43.681	33.162	86,305
2023-05-23	42.860	43.800	42.630	43.584	33.088	60,766
2023-05-22	42.310	43.210	42.310	43.000	32.645	26,581
2023-05-19	42.825	43.240	42.632	42.632	32.365	27,153
2023-05-18	42.570	42.990	42.130	42.346	32.148	199,538
2023-05-17	42.130	42.340	41.840	42.112	31.971	29,019
2023-05-16	42.400	42.700	41.990	42.248	32.074	194,652
2023-05-15	42.175	42.690	41.860	42.684	32.405	36,374
2023-05-12	41.750	42.220	41.564	41.996	31.883	330,587
2023-05-11	42.145	42.360	41.250	41.500	31.506	93,165
2023-05-10	42.750	42.910	41.670	42.019	31.900	80,507
2023-05-09	42.770	43.020	42.260	42.470	32.242	92,647
2023-05-05	41.530	42.380	41.470	42.167	32.012	54,098
2023-05-04	41.250	41.720	40.810	40.920	31.066	64,361
2023-05-03	41.650	41.710	40.590	40.853	31.014	212,306
2023-05-02	43.155	43.400	41.130	41.250	31.316	58,079
2023-04-28	42.100	43.040	41.690	41.982	31.872	102,369
2023-04-27	42.935	43.140	42.310	42.450	32.227	371,876
2023-04-26	42.395	43.310	42.190	42.717	32.430	284,054
2023-04-25	42.905	43.010	42.220	42.570	32.318	35,996
2023-04-24	42.210	42.950	41.880	42.790	32.485	31,322
2023-04-21	42.480	42.670	42.200	42.454	32.230	99,403
2023-04-20	42.475	42.990	42.310	42.376	32.171	98,004
2023-04-19	42.970	43.330	42.300	42.350	32.151	90,977
2023-04-18	43.375	43.900	43.211	43.450	32.986	37,146
2023-04-17	44.640	45.070	44.051	44.060	33.449	54,735
2023-04-14	44.215	44.480	44.010	44.177	33.538	57,391
2023-04-13	44.420	44.470	43.680	44.030	33.427	67,198
2023-04-12	43.820	44.500	43.800	44.380	33.692	58,799
2023-04-11	44.155	44.430	43.760	43.820	33.267	76,309
2023-04-06	43.365	43.750	43.300	43.530	33.047	29,605
2023-04-05	43.560	43.700	42.950	43.187	32.786	86,788
2023-04-04	44.140	44.340	43.381	43.381	32.934	75,178
2023-04-03	43.495	44.380	42.880	44.179	33.539	108,171
2023-03-31	42.260	42.410	41.830	42.260	32.083	52,139
2023-03-30	41.265	42.310	41.090	42.272	32.092	69,278
2023-03-29	41.260	41.470	40.820	41.050	31.164	29,795
2023-03-28	41.070	41.480	40.430	41.014	31.137	74,603
2023-03-27	40.850	41.340	39.880	40.500	30.747	40,858
2023-03-24	40.480	41.240	38.890	39.560	30.033	52,696
2023-03-23	41.085	41.610	40.950	41.050	31.165	36,325
2023-03-22	41.525	41.760	41.310	41.410	31.438	54,213
2023-03-21	40.795	42.410	40.700	41.580	31.567	73,953
2023-03-20	39.435	40.700	38.900	40.269	30.572	105,843

← NewerPage 15 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.