OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	63.875	64.950	63.500	64.600	64.600	1,625,875
2026-07-22	63.050	64.000	62.900	63.775	63.775	62,131
2026-07-21	62.525	62.850	62.300	62.750	62.750	8,502
2026-07-20	62.175	62.550	61.600	62.236	62.236	40,468
2026-07-17	61.425	62.250	61.250	62.100	62.100	10,744
2026-07-16	61.450	61.900	61.150	61.450	61.450	1,265
2026-07-15	61.725	62.100	61.350	61.725	61.725	7,981
2026-07-14	61.350	62.000	61.250	61.650	61.650	4,905
2026-07-13	60.700	61.250	60.000	60.300	60.300	8,706
2026-07-10	59.100	60.050	59.100	59.825	59.825	72,218
2026-07-09	58.675	59.200	58.200	58.675	58.675	71,388
2026-07-08	58.075	59.300	58.000	58.750	58.750	24,129
2026-07-07	57.250	58.250	56.900	57.250	57.250	14,317
2026-07-06	56.400	57.350	56.400	57.250	57.250	189
2026-07-03	56.800	57.200	56.750	56.800	56.800	67
2026-07-02	54.725	57.000	54.700	56.400	56.400	189,894
2026-07-01	54.850	55.450	54.850	55.450	55.450	122
2026-06-30	54.275	54.950	54.200	54.850	54.850	29,918
2026-06-29	54.150	54.450	54.000	54.200	54.200	11,168
2026-06-26	54.775	54.850	54.050	54.150	54.150	451
2026-06-25	54.650	54.900	54.200	54.650	54.650	4,878
2026-06-24	55.450	56.400	54.600	54.850	54.850	76,563
2026-06-23	56.400	56.500	55.650	56.350	56.350	16,097
2026-06-22	56.200	56.450	55.650	56.150	56.150	4,930
2026-06-19	55.875	56.300	55.600	55.875	55.875	233,326
2026-06-18	56.700	56.800	55.600	56.050	56.050	476,745
2026-06-17	55.850	56.850	55.450	56.400	56.400	17,636
2026-06-16	55.550	55.953	55.000	55.379	55.379	219,915
2026-06-15	56.950	57.700	55.350	55.900	55.900	5,321
2026-06-12	57.800	58.700	57.500	58.550	58.550	1,852
2026-06-11	57.825	58.750	57.700	58.525	58.525	27,302
2026-06-10	58.200	58.600	56.750	57.350	57.350	69,497
2026-06-09	59.225	59.400	57.950	58.200	58.200	3,563
2026-06-08	59.975	60.250	58.750	59.007	59.007	2,551
2026-06-05	62.975	63.800	62.750	63.175	60.025	178,941
2026-06-04	63.550	63.900	62.650	63.150	60.001	1,363
2026-06-03	63.650	64.350	63.400	64.200	60.999	259
2026-06-02	62.000	63.400	62.000	63.150	60.001	347,408
2026-06-01	62.125	62.800	61.900	62.700	59.574	1,450
2026-05-29	61.150	61.800	61.150	61.650	58.576	50,594
2026-05-28	61.975	62.200	60.850	61.050	58.006	504,510
2026-05-27	62.575	62.800	61.800	61.850	58.766	5,521
2026-05-26	62.725	63.400	62.550	63.050	59.906	1,029
2026-05-22	62.350	63.100	62.250	62.750	59.621	131,740
2026-05-21	62.825	63.800	62.750	63.200	60.049	41
2026-05-20	63.950	64.250	62.950	63.100	59.954	983,874
2026-05-19	64.050	64.400	63.650	63.650	60.476	3,277
2026-05-18	63.050	63.500	62.450	63.350	60.191	1,658
2026-05-15	62.275	62.950	61.700	62.950	59.811	1,285
2026-05-14	61.300	61.750	61.300	61.700	58.624	17,600
2026-05-13	60.500	61.250	60.400	61.050	58.006	542,580
2026-05-12	60.675	61.450	60.500	60.750	57.721	11,939
2026-05-11	60.500	60.500	60.000	60.200	57.198	99
2026-05-08	60.450	60.600	59.850	59.950	56.961	15,479
2026-05-07	60.450	60.600	59.700	60.400	57.388	214,579
2026-05-06	61.575	61.800	59.400	60.850	57.816	2,906
2026-05-05	61.400	61.900	61.200	61.550	58.481	188
2026-04-30	60.450	61.250	60.000	60.150	57.151	6,298
2026-04-29	59.125	60.350	58.500	59.700	56.723	349
2026-04-28	58.825	59.900	58.550	59.250	56.296	616,304

← NewerPage 2 of 21 · 1,256 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.