OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	46.070	46.930	45.840	46.663	35.425	24,632
2022-12-19	46.790	47.930	46.180	46.600	35.378	24,641
2022-12-16	46.620	47.060	45.998	46.000	34.922	332,082
2022-12-15	47.195	48.510	46.560	46.700	35.454	98,251
2022-12-14	48.670	49.400	47.430	47.561	36.107	65,766
2022-12-13	47.045	47.780	46.900	47.300	35.909	128,144
2022-12-12	46.640	47.230	46.540	47.110	35.765	93,041
2022-12-09	47.260	47.640	46.750	47.221	35.849	49,939
2022-12-08	46.850	47.980	46.850	47.510	36.069	29,707
2022-12-07	47.470	47.600	46.920	47.050	35.719	46,814
2022-12-06	47.985	48.230	47.180	48.010	36.448	94,227
2022-12-05	48.445	49.120	48.240	48.487	36.810	49,742
2022-12-02	48.265	49.100	48.110	48.490	36.812	109,335
2022-12-01	50.065	50.380	48.920	49.660	37.701	34,733
2022-11-30	49.440	50.165	48.820	50.165	38.084	334,212
2022-11-29	49.110	51.500	48.760	49.948	37.919	196,854
2022-11-28	49.010	49.140	48.130	48.421	36.760	44,119
2022-11-25	48.430	50.060	48.350	49.529	37.601	59,924
2022-11-24	48.840	49.000	48.220	48.467	36.795	20,650
2022-11-23	48.845	49.300	48.470	48.820	37.063	33,456
2022-11-22	48.190	49.240	47.500	48.390	36.737	45,175
2022-11-21	48.220	48.480	46.730	47.199	35.832	44,911
2022-11-18	48.095	48.860	47.430	48.378	36.727	45,957
2022-11-17	49.305	49.460	47.620	47.896	36.361	121,001
2022-11-16	49.920	50.520	49.280	49.485	37.568	31,380
2022-11-15	49.150	50.360	49.100	49.876	37.865	42,257
2022-11-14	49.870	50.180	49.150	49.640	37.686	53,806
2022-11-11	48.550	50.040	48.200	49.368	37.479	61,415
2022-11-10	48.580	49.840	47.770	48.254	36.634	88,131
2022-11-09	49.415	49.640	48.330	48.980	37.185	17,728
2022-11-08	49.970	50.260	49.590	49.923	37.900	76,016
2022-11-07	49.210	50.460	49.010	50.268	38.162	72,026
2022-11-04	48.630	49.640	48.090	48.535	36.847	69,212
2022-11-03	47.605	48.320	47.160	47.850	36.327	63,891
2022-11-02	47.855	48.350	47.250	47.990	36.433	188,855
2022-11-01	46.820	47.380	46.460	46.922	35.622	133,256
2022-10-31	45.160	46.910	44.760	46.640	35.408	98,882
2022-10-28	42.835	45.890	42.800	45.684	34.682	210,537
2022-10-27	41.045	43.210	39.950	42.050	31.923	174,954
2022-10-26	40.901	40.968	40.901	40.960	31.096	105
2022-10-25	40.855	41.200	40.530	40.991	31.120	366,077
2022-10-24	39.955	40.950	39.050	39.487	29.978	80,270
2022-10-21	40.000	40.570	39.210	40.570	30.800	22,013
2022-10-20	40.460	41.200	39.992	40.000	30.367	103,881
2022-10-19	39.365	40.540	39.000	39.523	30.005	64,256
2022-10-18	40.065	40.550	38.840	39.555	30.029	58,399
2022-10-17	39.005	40.400	38.510	39.720	30.155	65,473
2022-10-14	39.250	39.970	38.400	38.790	29.449	34,164
2022-10-13	36.395	38.890	36.310	38.406	29.157	256,021
2022-10-12	38.230	38.230	36.473	37.070	28.143	95,679
2022-10-11	38.210	38.950	36.970	37.740	28.651	128,930
2022-10-10	39.420	40.270	39.260	40.036	30.395	83,554
2022-10-07	40.650	40.870	39.630	40.270	30.572	22,583
2022-10-06	40.680	40.900	40.140	40.430	30.694	18,498
2022-10-05	39.855	40.800	39.700	40.660	30.868	53,623
2022-10-04	38.480	40.340	38.334	40.230	30.542	51,279
2022-10-03	37.485	38.460	37.000	38.210	29.008	23,551
2022-09-30	37.120	37.640	36.000	37.360	28.363	158,706
2022-09-29	37.075	37.200	36.010	36.732	27.886	194,465
2022-09-28	36.725	37.140	36.140	36.700	27.862	92,783

← NewerPage 17 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.