OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	54.350	54.980	54.040	54.060	39.317	114,710
2022-01-07	53.800	54.580	53.720	54.400	39.564	99,308
2022-01-06	52.720	54.280	52.700	53.660	39.026	408,331
2022-01-05	52.100	53.460	52.100	53.227	38.711	82,404
2022-01-04	50.860	52.300	50.860	52.031	37.841	70,435
2021-12-30	50.280	50.360	49.950	49.950	36.328	49,993
2021-12-29	50.310	51.200	49.800	50.467	36.703	65,881
2021-12-23	49.795	50.240	49.630	49.885	36.280	37,935
2021-12-22	49.670	50.080	49.260	49.440	35.957	51,806
2021-12-21	49.090	49.940	48.500	49.449	35.963	33,234
2021-12-20	48.150	49.450	47.050	48.016	34.921	116,972
2021-12-17	49.395	50.000	48.730	49.450	35.964	230,997
2021-12-16	49.290	49.950	48.730	49.299	35.854	188,382
2021-12-15	48.755	49.000	48.080	48.360	35.171	65,228
2021-12-14	48.755	49.620	48.620	49.250	35.818	132,485
2021-12-13	49.845	50.260	48.590	48.740	35.448	92,210
2021-12-10	49.405	49.800	48.950	49.180	35.767	454,546
2021-12-09	50.200	50.580	49.537	49.860	36.262	156,966
2021-12-08	50.455	50.660	49.630	50.380	36.640	93,671
2021-12-07	50.050	50.840	49.770	50.351	36.620	628,322
2021-12-06	48.785	49.770	48.720	49.484	35.989	1,266,882
2021-12-03	48.640	48.950	48.050	48.484	35.261	706,429
2021-12-02	48.000	48.150	46.860	47.595	34.615	241,995
2021-12-01	47.555	48.680	47.450	48.030	34.931	71,614
2021-11-30	46.130	47.020	45.670	46.749	33.999	269,028
2021-11-29	47.380	48.300	46.650	47.490	34.539	112,296
2021-11-26	48.735	49.340	46.090	46.469	33.796	155,803
2021-11-25	50.835	51.006	50.220	50.980	37.077	804,579
2021-11-24	50.805	51.500	50.660	51.005	37.095	43,708
2021-11-23	49.685	51.200	49.600	50.725	36.892	40,091
2021-11-22	48.930	50.100	48.930	49.109	35.716	77,207
2021-11-19	51.810	52.260	48.750	50.234	36.534	75,916
2021-11-18	52.710	52.940	50.980	51.516	37.466	39,613
2021-11-17	53.210	53.600	52.720	52.961	38.518	28,667
2021-11-16	53.430	54.400	53.000	53.200	38.691	41,907
2021-11-15	52.380	53.360	52.380	52.851	38.438	152,054
2021-11-12	53.920	54.160	52.500	53.034	38.571	28,463
2021-11-11	53.800	54.060	52.960	53.762	39.100	8,663
2021-11-10	54.190	54.360	53.500	53.982	39.260	75,478
2021-11-09	54.320	54.640	53.590	54.300	39.491	150,136
2021-11-08	54.200	54.840	53.620	54.543	39.668	66,307
2021-11-05	53.000	54.200	53.000	53.672	39.034	49,609
2021-11-04	52.860	53.660	52.140	53.333	38.788	33,372
2021-11-03	53.440	53.700	52.180	52.587	38.245	43,420
2021-11-02	54.240	54.360	53.040	53.585	38.972	115,366
2021-11-01	52.610	55.060	52.400	54.390	39.557	150,666
2021-10-29	54.410	55.640	52.392	53.321	38.780	206,897
2021-10-28	53.760	55.220	53.620	54.260	39.462	36,020
2021-10-27	55.780	55.980	53.540	54.460	39.608	44,004
2021-10-26	54.766	54.766	54.734	54.734	39.807	575
2021-10-25	54.340	55.500	54.340	55.013	40.010	30,339
2021-10-22	53.830	54.460	53.640	54.062	39.318	53,221
2021-10-21	54.310	54.860	53.420	53.647	39.017	151,591
2021-10-20	54.130	55.000	53.940	55.000	40.000	149,467

← NewerPage 21 of 21 · 1,254 trading days

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.