OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	36.725	37.140	36.140	36.700	27.862	92,783
2022-09-27	36.435	37.600	36.150	37.130	28.188	311,254
2022-09-26	35.550	36.500	35.530	35.940	27.284	93,788
2022-09-23	38.935	39.000	35.740	36.260	27.528	129,723
2022-09-22	38.465	39.400	38.260	39.400	29.912	86,384
2022-09-21	38.885	39.630	38.690	38.890	29.524	115,234
2022-09-20	38.855	39.830	38.400	38.632	29.329	867,261
2022-09-16	38.850	38.940	37.960	38.338	29.106	136,305
2022-09-15	41.060	41.060	38.210	38.734	29.406	87,190
2022-09-14	40.905	41.530	40.560	40.880	31.035	53,648
2022-09-13	42.710	42.860	40.840	41.231	31.301	32,620
2022-09-12	41.655	43.400	41.570	42.687	32.407	122,174
2022-09-09	40.855	41.690	40.850	41.690	31.650	29,220
2022-09-08	40.900	41.320	40.450	40.530	30.769	23,425
2022-09-07	41.600	41.800	40.300	40.970	31.104	133,240
2022-09-06	41.670	41.760	40.530	41.460	31.476	62,382
2022-09-05	41.435	42.450	41.190	42.020	31.901	19,332
2022-09-02	40.035	42.830	39.980	42.370	32.166	60,545
2022-09-01	40.040	40.240	39.110	39.390	29.904	740,827
2022-08-31	40.410	40.570	38.490	38.992	29.602	138,485
2022-08-30	42.570	42.570	40.220	40.590	30.815	165,859
2022-08-26	42.035	42.200	41.460	41.585	31.570	27,532
2022-08-25	42.325	42.890	41.770	42.010	31.893	12,820
2022-08-24	41.870	42.680	41.500	41.942	31.841	44,732
2022-08-23	39.695	41.940	39.620	41.873	31.789	96,122
2022-08-22	39.890	39.980	38.850	39.584	30.051	592,420
2022-08-19	40.750	41.210	40.217	40.220	30.534	345,908
2022-08-18	40.130	41.070	39.680	40.960	31.096	535,802
2022-08-17	41.270	41.340	39.790	40.390	30.663	36,530
2022-08-16	40.460	41.720	40.460	41.100	31.202	27,132
2022-08-15	41.410	41.480	39.470	40.460	30.716	33,444
2022-08-12	41.380	42.000	40.990	41.400	31.430	67,470
2022-08-11	40.485	41.310	40.400	41.137	31.230	32,049
2022-08-10	40.490	40.840	40.060	40.310	30.602	207,574
2022-08-09	40.465	41.130	40.190	40.810	30.982	28,667
2022-08-08	40.440	41.230	40.220	40.640	30.853	51,326
2022-08-05	40.925	41.010	39.680	40.300	30.595	159,062
2022-08-04	40.665	41.130	40.600	41.019	31.141	11,295
2022-08-03	41.065	41.910	40.580	40.824	30.993	69,852
2022-08-02	41.570	41.820	40.450	40.477	30.729	479,322
2022-08-01	41.325	42.320	41.100	41.420	31.445	194,333
2022-07-29	40.410	41.830	40.410	41.360	31.400	76,634
2022-07-28	42.935	43.500	39.280	40.310	30.602	73,793
2022-07-27	41.665	42.450	41.410	42.450	32.227	374,491
2022-07-26	42.160	42.750	41.250	41.250	31.316	261,810
2022-07-25	41.085	41.990	40.960	41.587	31.572	17,985
2022-07-22	42.400	42.656	41.380	41.380	31.415	33,253
2022-07-21	42.820	42.960	41.650	42.150	31.999	88,933
2022-07-20	42.750	43.270	42.490	42.490	32.257	28,002
2022-07-19	41.080	42.510	40.750	41.990	31.878	55,167
2022-07-18	41.040	42.140	40.900	41.550	31.544	223,121
2022-07-15	39.295	40.640	38.830	40.160	30.489	51,955
2022-07-14	39.665	39.970	38.580	38.650	29.342	32,800
2022-07-13	39.370	40.390	38.950	39.910	30.299	28,669
2022-07-12	40.105	40.510	39.100	39.674	30.119	392,088
2022-07-11	40.605	41.300	40.050	40.343	30.627	890,714
2022-07-08	38.955	41.750	38.870	41.270	31.331	51,081
2022-07-07	39.760	40.020	38.700	39.080	29.669	81,754
2022-07-06	40.290	40.810	38.470	39.160	29.729	24,199
2022-07-05	43.575	43.790	39.690	40.160	30.489	395,220

← NewerPage 18 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.