OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	58.475	58.600	58.000	58.504	55.586	1,121
2026-04-24	58.650	58.900	58.250	58.300	55.393	34,857
2026-04-23	57.825	58.700	57.500	58.300	55.393	21,361
2026-04-22	57.850	58.300	57.200	57.900	55.013	38,750
2026-04-21	57.225	57.650	57.100	57.600	54.728	42,614
2026-04-20	57.475	58.100	57.000	57.350	54.490	6,997
2026-04-17	58.325	58.700	56.000	56.550	53.730	24,655
2026-04-16	58.000	58.850	57.800	58.650	55.726	23,596
2026-04-15	58.700	59.050	58.000	58.200	55.298	67,344
2026-04-14	59.675	59.800	58.850	59.050	56.106	68,240
2026-04-13	60.275	60.550	58.850	59.392	56.431	205,091
2026-04-10	59.925	60.000	58.700	59.100	56.153	262,340
2026-04-09	60.800	61.500	59.250	60.500	57.483	24,331
2026-04-08	59.800	61.450	59.400	60.650	57.626	5,400
2026-04-07	63.025	63.600	62.100	63.300	60.144	2,127
2026-04-02	62.550	63.200	61.500	62.800	59.669	290,212
2026-04-01	62.350	63.000	61.300	62.218	59.115	289,445
2026-03-31	62.275	63.250	61.900	63.200	60.049	52,344
2026-03-30	62.650	62.900	61.500	62.800	59.669	258,199
2026-03-27	61.675	61.900	60.500	61.250	58.196	31,362
2026-03-26	60.575	61.750	60.500	61.700	58.624	70,600
2026-03-25	59.825	61.100	59.400	60.600	57.578	110,616
2026-03-24	58.925	60.100	58.650	58.650	55.726	759,193
2026-03-23	57.050	59.200	55.750	58.700	55.773	20,835
2026-03-20	58.575	59.250	56.900	57.300	54.443	126,041
2026-03-19	61.150	61.600	57.250	59.300	56.343	514,719
2026-03-18	59.800	61.350	58.750	61.100	58.053	48,670
2026-03-17	59.925	60.900	59.800	60.700	57.673	16,947
2026-03-16	59.350	60.050	59.200	59.700	56.723	2,764
2026-03-13	58.225	59.700	57.950	59.150	56.201	322,125
2026-03-12	57.725	58.150	57.350	58.000	55.108	7,318
2026-03-11	56.975	58.150	56.800	58.100	55.203	2,286
2026-03-10	56.375	57.550	56.350	56.700	53.873	17,771
2026-03-09	57.800	58.350	56.550	58.100	55.203	14,539
2026-03-06	56.525	57.300	56.000	57.075	54.229	33,676
2026-03-05	56.050	56.700	55.750	56.500	53.683	136,937
2026-03-04	56.050	56.500	55.100	55.250	52.495	43,813
2026-03-03	56.700	57.250	54.750	56.250	53.445	6,960
2026-03-02	57.100	57.850	55.550	56.850	54.015	14,071
2026-02-27	54.825	55.450	54.350	54.600	51.878	1,767
2026-02-26	55.200	55.600	54.400	55.450	52.685	371
2026-02-25	55.250	55.500	54.650	55.450	52.685	82,656
2026-02-24	55.675	55.950	55.200	55.450	52.685	98
2026-02-23	54.750	55.900	54.750	55.503	52.736	73,997
2026-02-20	55.700	55.800	54.800	54.950	52.210	10,183
2026-02-19	55.125	55.950	55.000	55.650	52.875	2,658
2026-02-18	54.850	55.400	54.700	54.850	52.115	81,673
2026-02-17	54.875	55.500	54.500	54.900	52.163	146,298
2026-02-16	54.400	55.000	54.050	54.850	52.115	96
2026-02-13	54.575	55.150	54.000	54.900	52.163	12,635
2026-02-12	55.400	55.500	54.350	54.800	52.068	110,353
2026-02-11	53.500	54.900	53.450	54.850	52.115	5,460
2026-02-10	52.250	53.950	52.100	53.400	50.737	14,212
2026-02-09	51.900	52.747	51.500	52.450	49.835	4,365
2026-02-06	51.550	52.500	51.500	52.200	49.597	3,107
2026-02-05	51.875	52.200	51.000	51.400	48.837	22,945
2026-02-04	50.970	52.950	50.300	52.900	50.262	163,625
2026-02-03	50.025	50.700	49.560	50.600	48.077	21,390
2026-02-02	48.990	50.050	48.920	49.960	47.469	249,931
2026-01-30	50.325	50.450	49.340	50.000	47.507	1,212

← NewerPage 3 of 5 · 249 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.