OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	49.860	50.800	49.700	49.700	47.222	3,281
2026-01-28	49.500	50.250	49.500	49.740	47.260	12,754
2026-01-27	49.340	49.740	48.880	49.580	47.108	15,247
2026-01-26	48.990	49.980	48.740	49.600	47.127	899
2026-01-23	49.380	50.300	49.200	49.940	47.450	11,644
2026-01-22	49.585	49.700	48.880	49.163	46.712	5,808
2026-01-21	48.220	49.080	48.180	48.960	46.519	10,301
2026-01-20	48.770	48.860	47.700	48.300	45.892	84,999
2026-01-19	48.700	49.240	48.680	48.800	46.367	377,742
2026-01-16	48.850	49.280	48.740	48.980	46.538	17,378
2026-01-15	49.265	49.660	48.300	49.060	46.614	3,452
2026-01-14	49.360	49.760	48.920	49.680	47.203	295,204
2026-01-13	49.180	49.560	48.820	49.420	46.956	72,745
2026-01-12	48.770	49.200	48.580	49.160	46.709	148,429
2026-01-09	47.570	48.700	47.480	48.697	46.269	31,285
2026-01-08	47.280	47.660	46.960	47.163	44.811	4,647
2026-01-07	47.760	48.380	47.100	47.280	44.923	4,532
2026-01-06	48.700	49.120	48.360	48.480	46.063	7,562
2026-01-05	48.780	48.920	47.880	48.403	45.990	2,200
2026-01-02	47.490	48.400	47.460	48.400	45.987	2,890
2025-12-30	47.250	47.460	47.100	47.440	45.075	1,057
2025-12-29	46.920	47.460	46.740	47.420	45.056	2,226
2025-12-23	47.290	47.400	46.740	46.800	44.467	771
2025-12-22	46.760	47.080	46.560	47.000	44.657	8,070
2025-12-19	46.650	46.820	46.220	46.340	44.029	245,770
2025-12-18	46.420	46.700	46.280	46.540	44.219	6,758
2025-12-17	46.490	46.820	46.297	46.300	43.991	36,408
2025-12-16	47.140	47.240	45.960	46.120	43.820	257,047
2025-12-15	47.450	47.840	47.300	47.380	45.018	46,600
2025-12-12	47.360	47.680	47.060	47.180	44.828	45,910
2025-12-11	47.620	47.780	47.180	47.240	44.885	37,828
2025-12-10	47.710	47.723	47.180	47.260	44.904	113,908
2025-12-09	47.460	47.780	47.260	47.560	45.189	1,223,733
2025-12-08	47.600	47.780	47.340	47.440	45.075	3,784
2025-12-05	48.200	48.300	47.540	47.560	45.189	12,273
2025-12-04	48.170	48.240	47.620	48.197	45.794	142,555
2025-12-03	48.220	48.360	47.620	47.860	45.474	154,533
2025-12-02	48.470	48.580	47.980	48.000	45.607	1,291
2025-12-01	47.670	48.540	47.640	48.380	45.968	34,114
2025-11-28	47.480	47.860	47.180	47.600	45.227	3,684
2025-11-27	48.230	48.360	47.500	47.600	45.227	22,078
2025-11-26	48.340	48.600	47.880	48.180	45.778	188,131
2025-11-25	48.390	48.500	47.840	48.160	45.759	929
2025-11-24	48.350	48.500	47.780	48.360	45.949	1,153
2025-11-21	48.070	48.400	47.880	47.980	45.588	96,748
2025-11-20	48.700	49.100	48.300	48.740	46.310	270
2025-11-19	48.360	49.100	47.980	48.414	46.000	37,136
2025-11-18	48.400	48.500	47.640	47.803	45.419	311,495
2025-11-17	48.400	49.000	48.400	48.840	46.405	10,857
2025-11-14	49.070	49.640	48.720	49.480	47.013	626,752
2025-11-13	48.900	49.080	48.520	48.920	46.481	2,337
2025-11-12	48.740	49.180	48.520	49.000	46.557	8,665
2025-11-11	47.830	48.770	47.680	48.770	46.338	19,399
2025-11-10	47.970	48.140	47.620	47.763	45.381	5,682
2025-11-07	47.440	47.900	47.300	47.720	45.341	95,286
2025-11-06	47.290	47.640	47.060	47.320	44.961	4,750
2025-11-05	47.190	47.700	47.100	47.440	45.075	77,593
2025-11-04	47.790	48.040	47.040	47.180	44.828	9,649
2025-11-03	47.720	48.240	47.500	48.240	45.835	309
2025-10-31	47.410	47.700	47.300	47.400	45.037	1,022

← NewerPage 4 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.