OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	43.265	43.790	42.920	43.355	32.914	1,245,907
2022-07-01	44.040	44.590	42.190	42.640	32.371	21,476
2022-06-30	44.360	45.180	44.100	44.418	33.721	115,945
2022-06-29	46.220	46.780	45.310	46.057	34.965	31,383
2022-06-28	46.095	46.840	45.700	46.140	35.028	220,112
2022-06-27	44.885	45.960	44.700	45.498	34.541	71,183
2022-06-24	42.920	44.750	42.850	44.285	33.620	24,838
2022-06-23	43.270	44.160	42.630	43.030	32.667	323,600
2022-06-22	43.905	44.150	42.930	43.950	33.366	1,955,220
2022-06-21	45.155	45.840	44.780	45.220	34.330	237,616
2022-06-20	44.315	45.120	44.060	44.282	33.618	53,123
2022-06-17	45.580	47.140	44.060	44.486	33.773	141,742
2022-06-16	48.500	48.630	45.190	45.740	34.725	92,807
2022-06-15	49.095	49.620	48.570	48.600	36.896	82,052
2022-06-14	49.035	49.400	48.080	48.610	36.904	107,754
2022-06-13	48.360	49.130	47.440	48.200	36.592	3,272,890
2022-06-10	52.390	52.480	47.760	51.820	39.341	184,844
2022-06-09	55.580	55.980	54.380	54.740	39.811	76,984
2022-06-08	55.720	56.140	55.120	55.881	40.641	24,786
2022-06-07	54.420	55.720	53.700	55.240	40.175	14,506
2022-06-06	54.861	54.861	54.861	54.861	39.899	179
2022-06-01	54.630	54.740	53.704	54.127	39.365	4,034,639
2022-05-31	54.910	56.420	54.400	55.477	40.347	389,256
2022-05-30	54.540	54.900	54.000	54.449	39.600	567,604
2022-05-27	53.780	54.120	53.000	53.735	39.080	675,904
2022-05-26	53.470	53.760	52.880	53.463	38.883	899,310
2022-05-25	52.750	53.580	52.060	52.647	38.289	74,998
2022-05-24	51.660	52.700	51.500	52.041	37.848	687,961
2022-05-23	51.460	52.000	50.700	51.641	37.557	88,276
2022-05-20	50.170	51.340	49.400	50.415	36.665	200,191
2022-05-19	48.740	49.220	48.400	48.905	35.568	36,047
2022-05-18	49.015	50.200	48.885	49.544	36.032	15,729
2022-05-17	48.750	49.510	48.270	48.493	35.268	58,922
2022-05-16	46.970	48.030	46.790	47.812	34.772	104,158
2022-05-13	46.230	46.880	45.740	46.802	34.038	27,133
2022-05-12	45.625	46.560	45.200	45.730	33.259	796,546
2022-05-11	46.090	47.070	45.800	46.865	34.084	42,809
2022-05-10	45.435	46.040	44.490	45.393	33.013	365,482
2022-05-09	48.680	48.680	45.390	45.503	33.094	232,233
2022-05-06	48.890	49.580	48.290	48.790	35.484	88,877
2022-05-05	50.665	50.900	48.270	48.507	35.278	131,689
2022-05-04	50.525	50.960	49.640	50.365	36.629	92,011
2022-05-03	49.315	50.860	49.200	50.177	36.493	128,576
2022-04-29	48.140	50.140	47.320	49.093	35.704	274,828
2022-04-28	44.440	46.880	44.440	45.243	32.904	61,896
2022-04-27	43.470	44.260	43.140	43.770	31.833	101,363
2022-04-26	44.795	45.210	43.310	43.501	31.637	301,222
2022-04-25	45.025	45.320	44.100	44.293	32.213	49,688
2022-04-22	45.975	46.780	45.600	45.999	33.454	237,173
2022-04-21	45.835	47.340	45.500	46.752	34.002	217,009
2022-04-20	45.335	46.100	45.210	45.776	33.292	294,306
2022-04-19	45.060	45.650	44.880	45.207	32.878	287,475
2022-04-14	45.225	45.590	44.852	44.860	32.626	587,169
2022-04-13	43.820	45.410	43.670	44.690	32.502	957,126
2022-04-12	42.585	43.890	42.580	43.890	31.920	358,341
2022-04-11	43.580	44.180	43.190	43.446	31.597	385,808
2022-04-08	42.760	44.090	42.437	43.630	31.731	252,945
2022-04-07	43.335	43.450	42.338	43.148	31.381	159,764
2022-04-06	42.905	43.210	42.210	42.780	31.113	293,437
2022-04-05	44.250	44.730	42.580	43.300	31.491	665,269

← NewerPage 19 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.