OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	44.680	44.940	44.520	44.882	42.644	14,138
2025-08-05	44.400	45.020	44.320	44.540	42.319	420,423
2025-08-04	44.560	44.700	44.000	44.180	41.977	650
2025-08-01	44.590	44.920	44.100	44.720	42.490	58,168
2025-07-31	45.180	46.320	44.540	44.600	42.376	31,801
2025-07-30	47.170	47.420	46.220	46.240	43.934	115,587
2025-07-29	46.880	47.300	46.800	47.180	44.828	8,627
2025-07-28	46.470	46.860	46.380	46.780	44.448	17,172
2025-07-25	46.380	46.530	46.040	46.180	43.877	2,840
2025-07-24	46.820	46.980	46.440	46.440	44.124	145,463
2025-07-23	46.420	47.020	46.360	46.880	44.543	10,929
2025-07-22	45.830	46.200	45.600	46.180	43.877	50
2025-07-21	45.900	46.060	45.520	45.800	43.516	3,148
2025-07-18	45.890	46.320	45.800	46.000	43.706	424,769
2025-07-17	46.010	46.080	45.400	45.720	43.440	1,517
2025-07-16	46.290	46.380	45.880	45.920	43.630	102,716
2025-07-15	46.470	46.580	46.120	46.380	44.067	610,248
2025-07-14	46.780	47.020	46.440	46.480	44.162	2,152
2025-07-11	46.680	47.240	46.580	46.580	44.257	111,437
2025-07-10	47.010	47.100	46.540	46.940	44.600	754,471
2025-07-09	46.040	47.000	46.040	46.920	44.581	17,615
2025-07-08	46.200	46.300	45.280	45.940	43.649	25,979
2025-07-07	46.400	46.480	46.160	46.380	44.067	1,686
2025-07-04	47.080	47.120	46.660	46.700	44.372	16,633
2025-07-03	46.460	47.160	46.400	47.060	44.714	5,988
2025-07-02	46.230	46.620	45.980	46.460	44.143	28,500
2025-07-01	46.160	46.160	45.820	45.960	43.668	26,466
2025-06-30	45.670	46.180	45.500	46.180	43.877	9,478
2025-06-27	46.070	46.140	45.480	45.700	43.421	19,976
2025-06-26	45.650	45.960	45.120	45.960	43.668	4,734
2025-06-25	45.740	45.740	45.120	45.740	43.459	214,677
2025-06-24	44.790	45.880	44.680	45.720	43.440	534,134
2025-06-23	46.650	46.840	46.260	46.600	44.276	5,037
2025-06-20	45.920	46.780	45.920	46.440	44.124	6,164
2025-06-19	45.840	46.180	45.640	45.700	43.421	256,877
2025-06-18	45.150	45.640	45.040	45.627	43.352	36,556
2025-06-17	44.440	45.140	44.440	45.100	42.851	213
2025-06-16	44.720	45.020	44.280	44.460	42.243	20,411
2025-06-13	45.660	45.660	44.260	44.787	42.554	538,650
2025-06-12	43.060	44.580	43.020	44.400	42.186	66,642
2025-06-11	43.180	43.420	43.000	43.120	40.970	1,933
2025-06-10	43.330	43.560	43.160	43.160	41.008	203,948
2025-06-09	43.580	43.600	43.260	43.400	41.236	252
2025-06-06	43.180	43.620	43.180	43.500	41.331	3,020
2025-06-05	42.980	43.460	42.860	43.300	41.141	188,900
2025-06-04	43.190	43.780	42.940	42.960	40.818	544,440
2025-06-03	47.640	48.000	47.340	47.900	43.896	10,475
2025-06-02	47.620	48.220	47.340	47.552	43.577	224,854
2025-05-30	46.980	47.440	46.980	47.080	43.145	760
2025-05-29	47.750	47.820	46.660	46.960	43.035	3,815
2025-05-28	47.690	47.860	47.300	47.460	43.493	110,730
2025-05-27	47.920	47.940	47.560	47.640	43.658	201,607
2025-05-23	47.040	47.320	46.240	46.960	43.035	1,850
2025-05-22	46.650	46.920	46.500	46.720	42.815	41,166
2025-05-21	47.710	47.900	46.900	47.100	43.163	2,329
2025-05-20	48.070	48.260	47.760	47.940	43.933	13,591
2025-05-19	48.340	48.340	48.000	48.160	44.135	192
2025-05-16	47.690	48.180	47.640	47.980	43.970	1,626
2025-05-15	47.590	47.680	46.860	47.440	43.475	117
2025-05-14	47.300	47.660	47.060	47.420	43.457	373,325

← NewerPage 6 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.