OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	40.935	41.960	39.560	39.730	30.162	2,528,008
2023-03-16	41.160	41.160	39.320	39.945	30.325	76,418
2023-03-15	42.770	43.800	40.079	43.090	32.713	68,139
2023-03-14	42.760	43.770	42.250	43.440	32.979	201,487
2023-03-13	44.735	44.820	42.560	42.959	32.614	452,976
2023-03-10	44.740	44.940	44.110	44.196	33.552	102,491
2023-03-09	45.745	45.890	44.770	45.054	34.204	94,629
2023-03-08	45.855	45.890	45.350	45.510	34.550	79,370
2023-03-07	46.535	46.690	45.875	45.880	34.831	87,878
2023-03-06	46.690	46.770	46.109	46.269	35.127	37,269
2023-03-03	46.290	46.810	45.970	46.391	35.219	80,735
2023-03-02	45.955	46.340	45.550	46.340	35.180	32,796
2023-03-01	46.345	46.880	45.619	45.900	34.846	37,182
2023-02-28	46.590	46.920	45.530	46.450	35.263	132,087
2023-02-27	47.055	47.830	46.710	47.630	36.160	302,546
2023-02-24	47.170	47.740	46.967	47.110	35.765	37,716
2023-02-23	46.395	47.230	46.290	47.090	35.750	58,169
2023-02-22	46.565	46.770	46.080	46.350	35.188	267,049
2023-02-21	46.695	47.050	46.380	46.660	35.423	36,230
2023-02-20	45.945	47.150	45.823	46.780	35.514	32,904
2023-02-17	45.960	46.140	45.470	45.710	34.702	1,384,003
2023-02-16	46.385	46.810	45.630	46.300	35.150	130,837
2023-02-15	46.975	47.210	45.931	45.940	34.877	63,230
2023-02-14	47.130	47.720	46.760	47.000	35.681	19,466
2023-02-13	47.840	47.890	46.760	47.160	35.803	37,627
2023-02-10	46.115	48.270	45.740	47.790	36.281	205,197
2023-02-09	45.075	46.670	45.000	45.880	34.831	153,372
2023-02-08	44.445	45.610	44.310	44.840	34.042	134,602
2023-02-07	44.080	44.630	43.620	44.090	33.472	153,946
2023-02-06	43.760	44.140	43.160	43.350	32.910	58,135
2023-02-03	43.705	44.190	43.110	43.280	32.857	290,085
2023-02-02	45.280	46.090	42.750	43.310	32.880	224,593
2023-02-01	45.505	45.960	45.220	45.460	34.512	168,867
2023-01-31	45.485	45.850	45.270	45.850	34.808	23,057
2023-01-30	45.480	45.650	45.170	45.643	34.651	90,120
2023-01-27	44.635	45.600	44.510	45.600	34.619	100,889
2023-01-26	44.455	44.850	44.130	44.510	33.791	220,672
2023-01-25	44.305	44.840	43.870	44.409	33.714	175,973
2023-01-24	45.370	45.370	44.460	44.740	33.966	487,320
2023-01-23	45.315	45.600	45.010	45.150	34.277	75,505
2023-01-20	45.910	46.100	45.300	45.300	34.391	69,742
2023-01-19	46.700	46.900	45.500	45.500	34.543	699,411
2023-01-18	46.675	48.160	46.500	46.856	35.572	308,897
2023-01-17	47.005	47.100	46.170	46.503	35.304	168,800
2023-01-16	47.190	47.360	46.820	46.880	35.590	38,539
2023-01-13	47.635	48.120	46.930	47.150	35.795	68,809
2023-01-12	47.295	47.720	46.470	47.580	36.122	120,036
2023-01-11	47.435	47.783	47.120	47.300	35.909	182,546
2023-01-10	46.945	47.750	46.850	47.321	35.925	41,004
2023-01-09	48.365	48.730	47.650	47.700	36.213	29,235
2023-01-06	48.125	48.770	47.850	48.410	36.752	44,379
2023-01-05	47.430	48.410	47.250	48.132	36.541	138,496
2023-01-04	48.160	48.910	47.090	47.527	36.082	33,846
2023-01-03	49.930	50.140	48.390	48.850	37.086	164,526
2022-12-30	48.900	48.990	48.080	48.287	36.659	35,057
2022-12-29	48.985	49.150	48.550	48.742	37.004	38,508
2022-12-28	49.695	49.950	48.640	48.940	37.154	14,928
2022-12-23	48.735	49.490	48.660	49.139	37.305	10,079
2022-12-22	48.110	49.240	48.000	49.050	37.238	124,149
2022-12-21	47.155	48.160	46.940	47.930	36.387	23,842

← NewerPage 16 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.