OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	46.860	47.580	46.700	47.540	45.170	8,810
2025-10-29	46.580	47.500	46.000	47.100	44.752	11,447
2025-10-28	46.050	46.380	45.680	46.140	43.839	161,571
2025-10-27	46.170	46.300	45.700	46.120	43.820	1,330
2025-10-24	46.660	46.660	46.200	46.220	43.915	1,405
2025-10-23	45.890	46.640	45.740	46.277	43.970	13,502
2025-10-22	45.290	45.460	45.100	45.400	43.136	337
2025-10-21	44.670	45.100	44.440	45.080	42.832	13,165
2025-10-20	44.060	44.680	44.020	44.320	42.110	103
2025-10-17	43.480	43.983	43.200	43.800	41.616	1,313
2025-10-16	43.490	43.740	42.980	43.740	41.559	14,621
2025-10-15	43.630	43.900	43.380	43.420	41.255	1,862
2025-10-14	44.080	44.200	43.180	43.580	41.407	8,710
2025-10-13	44.610	44.760	43.840	43.960	41.768	33,577
2025-10-10	44.970	45.220	44.280	44.320	42.110	4,778
2025-10-09	45.280	45.600	45.000	45.260	43.003	25,553
2025-10-08	46.080	46.200	44.980	45.000	42.756	12,259
2025-10-07	46.030	46.200	45.480	46.020	43.725	382
2025-10-06	45.780	46.060	45.280	45.620	43.345	18,248
2025-10-03	46.320	46.780	45.720	45.880	43.592	110,704
2025-10-02	46.290	46.500	46.040	46.140	43.839	3,369
2025-10-01	45.540	46.520	45.500	46.400	44.086	1,206
2025-09-30	45.620	45.760	45.240	45.500	43.231	205
2025-09-29	46.600	46.880	45.580	45.910	43.621	1,314
2025-09-26	45.940	46.440	45.820	46.440	44.124	52,783
2025-09-25	45.510	45.980	45.400	45.900	43.611	16,539
2025-09-24	45.530	46.060	45.320	45.700	43.421	16,246
2025-09-23	45.190	45.620	45.020	45.600	43.326	221
2025-09-22	45.240	45.420	44.900	45.080	42.832	18,426
2025-09-19	45.900	46.060	45.320	45.320	43.060	4,879
2025-09-18	45.860	46.060	45.580	45.700	43.421	28,472
2025-09-17	46.110	46.220	45.500	45.700	43.421	289,207
2025-09-16	45.680	45.900	45.320	45.800	43.516	142,268
2025-09-15	46.750	46.840	45.980	46.040	43.744	21,717
2025-09-12	46.530	46.920	46.280	46.600	44.276	4,980
2025-09-11	46.900	47.220	46.500	46.560	44.238	101
2025-09-10	47.020	47.100	46.640	46.860	44.524	417
2025-09-09	46.520	47.480	46.460	47.340	44.980	2,186
2025-09-08	46.200	46.540	46.000	46.400	44.086	6,739
2025-09-05	46.800	46.800	45.920	46.000	43.706	426
2025-09-04	46.430	46.860	46.400	46.860	44.524	139
2025-09-03	47.110	47.360	46.280	46.440	44.124	202,886
2025-09-02	47.350	47.540	46.740	46.900	44.562	14,197
2025-09-01	47.280	47.460	46.940	47.300	44.942	13,043
2025-08-29	47.050	47.380	47.000	47.080	44.733	85
2025-08-28	47.780	47.860	46.940	47.000	44.657	97,372
2025-08-27	47.890	48.040	47.300	47.480	45.113	308
2025-08-26	48.280	48.400	47.800	47.800	45.417	962
2025-08-22	48.540	49.100	48.380	49.060	46.614	417,861
2025-08-21	48.260	48.660	48.180	48.500	46.082	89,572
2025-08-20	47.730	48.300	47.600	48.280	45.873	56,792
2025-08-19	47.350	47.880	47.300	47.780	45.398	8,396
2025-08-18	47.700	47.700	47.260	47.420	45.056	799,535
2025-08-15	46.760	47.620	46.680	47.600	45.227	11,643
2025-08-14	46.640	46.800	46.400	46.800	44.467	868
2025-08-13	46.820	46.820	46.440	46.600	44.276	235
2025-08-12	46.530	46.940	46.320	46.940	44.600	12,589
2025-08-11	45.910	46.360	45.820	46.260	43.953	2,584
2025-08-08	45.730	46.200	45.580	45.980	43.687	353
2025-08-07	44.900	46.180	44.800	45.720	43.440	27,349

← NewerPage 5 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.