OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	44.525	44.860	43.900	44.444	32.324	98,930
2022-04-01	43.680	44.410	43.090	44.260	32.189	214,515
2022-03-31	43.595	43.980	43.110	43.710	31.789	364,852
2022-03-30	44.270	44.520	43.460	43.590	31.702	390,496
2022-03-29	42.935	44.960	42.820	44.750	32.546	118,238
2022-03-28	42.165	43.240	42.030	42.330	30.786	149,688
2022-03-25	41.040	41.980	40.440	41.442	30.140	283,146
2022-03-24	43.400	43.610	40.730	40.750	29.637	152,873
2022-03-23	42.680	43.550	42.330	43.130	31.368	396,607
2022-03-22	43.720	43.970	42.960	43.260	31.462	100,094
2022-03-21	42.400	43.680	42.400	43.309	31.498	242,226
2022-03-18	41.375	42.470	41.140	42.304	30.767	524,789
2022-03-17	43.230	43.550	40.660	41.510	30.189	417,850
2022-03-16	43.300	43.600	39.940	41.928	30.494	125,572
2022-03-15	43.360	43.700	41.840	42.713	31.064	199,075
2022-03-14	42.580	44.500	42.440	43.906	31.932	82,355
2022-03-11	42.110	43.180	41.700	42.624	31.000	77,813
2022-03-10	41.925	43.200	41.640	41.740	30.357	130,267
2022-03-09	41.695	42.410	40.880	42.018	30.559	456,540
2022-03-08	38.325	41.670	38.000	40.920	29.760	169,382
2022-03-07	40.100	40.200	37.350	38.705	28.149	123,613
2022-03-04	41.820	42.240	39.670	40.378	29.366	66,519
2022-03-03	42.565	44.790	42.300	42.812	31.136	167,112
2022-03-02	40.045	42.540	39.270	42.245	30.724	139,965
2022-03-01	42.430	43.140	40.320	41.030	29.840	111,685
2022-02-28	42.310	44.500	40.960	42.380	30.822	316,034
2022-02-25	45.380	46.170	45.130	45.547	33.126	124,736
2022-02-24	47.685	48.850	45.140	46.010	33.462	101,082
2022-02-23	51.480	52.180	50.360	50.440	36.684	53,223
2022-02-22	50.745	53.768	50.500	52.354	38.076	143,600
2022-02-21	53.710	54.100	52.100	52.835	38.426	293,277
2022-02-18	55.680	56.140	54.160	54.566	39.685	105,420
2022-02-17	57.120	57.420	55.540	56.053	40.766	86,802
2022-02-16	57.130	58.040	56.800	57.603	41.893	80,961
2022-02-15	56.390	56.980	55.680	56.033	40.752	73,203
2022-02-14	57.670	58.316	55.460	55.960	40.699	546,888
2022-02-11	57.090	58.640	57.020	58.293	42.395	748,879
2022-02-10	57.240	57.874	56.660	57.622	41.908	570,288
2022-02-09	55.480	56.580	54.900	56.460	41.062	720,695
2022-02-08	54.820	55.560	54.640	55.052	40.038	125,620
2022-02-07	54.900	55.180	54.140	54.818	39.868	114,809
2022-02-04	54.110	54.960	53.700	54.663	39.755	109,578
2022-02-03	54.680	56.000	52.820	53.440	38.866	71,028
2022-02-02	55.130	55.320	54.520	54.780	39.840	247,747
2022-02-01	54.280	54.620	53.260	54.620	39.724	54,790
2022-01-31	54.760	54.840	53.820	54.078	39.330	76,973
2022-01-28	54.560	54.620	53.280	54.260	39.462	135,207
2022-01-27	53.080	55.080	53.080	54.231	39.441	33,951
2022-01-26	53.030	54.480	52.500	53.735	39.080	47,923
2022-01-25	51.860	52.300	51.097	51.780	37.659	187,870
2022-01-24	52.960	53.060	50.440	51.438	37.410	53,069
2022-01-21	53.850	54.600	52.560	53.212	38.700	61,613
2022-01-20	55.150	55.800	53.800	54.530	39.658	36,603
2022-01-19	54.610	56.240	54.400	56.010	40.735	101,786
2022-01-18	54.910	55.346	54.540	54.621	39.725	136,411
2022-01-17	54.340	54.700	53.700	54.241	39.449	63,297
2022-01-14	53.800	54.140	53.360	53.800	39.128	128,016
2022-01-13	54.730	54.780	53.700	53.700	39.055	178,267
2022-01-12	55.460	56.200	54.550	54.790	39.848	216,143
2022-01-11	54.520	55.420	54.260	55.420	40.306	71,057

← NewerPage 20 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.