OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	47.170	47.400	46.780	47.280	43.328	129
2025-05-12	47.130	47.640	46.940	47.260	43.310	293
2025-05-09	46.140	46.700	46.060	46.440	42.558	626
2025-05-08	45.890	46.000	45.460	46.000	42.155	5,251
2025-05-07	45.370	46.080	45.200	45.810	41.981	80
2025-05-06	46.010	46.080	45.040	45.280	41.495	4,448
2025-05-02	46.430	46.440	44.800	45.300	41.514	24,186
2025-04-30	44.630	45.780	44.160	45.560	41.752	1,880
2025-04-29	45.940	46.480	45.820	46.260	42.394	388,225
2025-04-28	45.710	46.180	45.480	45.980	42.137	11,683
2025-04-25	45.040	45.360	44.800	45.260	41.477	2,583
2025-04-24	44.520	44.940	44.200	44.920	41.166	439,126
2025-04-23	44.120	44.760	43.980	43.980	40.304	1,627
2025-04-22	42.950	43.880	42.720	43.420	39.791	100,915
2025-04-17	42.830	43.200	42.540	43.080	39.479	112,946
2025-04-16	42.360	43.000	42.240	42.900	39.314	177
2025-04-15	42.390	43.060	42.300	42.720	39.149	741
2025-04-14	42.420	42.700	42.040	42.180	38.655	193,856
2025-04-11	42.180	42.460	41.240	41.600	38.123	538,586
2025-04-10	43.700	44.473	41.720	41.740	38.251	7,233
2025-04-09	41.720	41.740	40.140	40.900	37.482	113,824
2025-04-08	43.150	43.480	42.100	42.420	38.874	497
2025-04-07	40.260	43.020	40.260	41.540	38.068	13,596
2025-04-04	45.220	45.220	42.660	43.220	39.607	5,732
2025-04-03	46.980	47.060	45.400	45.700	41.880	961
2025-04-02	47.860	47.860	47.320	47.736	43.746	338,337
2025-04-01	47.440	47.960	47.320	47.900	43.896	8,868
2025-03-31	47.210	47.500	46.800	47.140	43.200	220,989
2025-03-28	47.700	47.960	47.140	47.260	43.310	162,955
2025-03-27	47.240	47.800	47.120	47.760	43.768	7,591
2025-03-26	46.900	47.620	46.820	47.300	43.347	4,051
2025-03-25	46.300	46.900	46.200	46.260	42.394	1,028,328
2025-03-24	46.150	46.380	45.800	45.800	41.972	307
2025-03-21	45.720	46.300	45.340	45.480	41.679	982,945
2025-03-20	46.210	46.300	45.260	45.440	41.642	73,505
2025-03-19	45.230	45.900	45.220	45.820	41.990	317
2025-03-18	45.570	45.840	45.160	45.312	41.524	607,399
2025-03-17	44.490	45.260	44.480	45.054	41.288	1,852
2025-03-14	44.330	44.500	44.120	44.200	40.506	1,286
2025-03-13	44.210	44.580	44.060	44.200	40.506	81,782
2025-03-12	44.140	44.440	43.920	44.400	40.689	1,202
2025-03-11	43.800	44.320	43.660	43.880	40.212	102,645
2025-03-10	43.960	44.020	43.580	43.700	40.047	2,294
2025-03-07	43.650	44.020	43.500	43.680	40.029	632,364
2025-03-06	43.640	44.200	43.460	43.800	40.139	131,067
2025-03-05	43.610	44.440	43.320	43.849	40.184	4,122
2025-03-04	44.050	44.100	41.940	43.352	39.729	187,671
2025-03-03	42.540	42.860	42.080	42.545	38.989	106,604
2025-02-28	42.190	42.421	41.880	42.060	38.545	173,724
2025-02-27	42.410	42.500	42.020	42.173	38.648	76,549
2025-02-26	42.200	42.720	42.000	42.207	38.679	418,291
2025-02-25	41.550	42.440	41.260	42.280	38.746	1,294,457
2025-02-24	40.150	41.580	40.100	40.280	36.913	12,128
2025-02-21	39.680	40.100	39.560	40.100	36.748	2,888
2025-02-20	39.690	39.980	39.500	39.960	36.620	19,101
2025-02-19	41.200	41.380	40.000	41.240	37.793	1,137
2025-02-18	41.070	41.480	40.740	41.220	37.775	204,659
2025-02-17	40.480	41.140	40.400	40.900	37.482	221,463
2025-02-14	39.240	40.540	39.100	40.400	37.023	7,546
2025-02-13	38.590	39.140	38.440	39.000	35.740	1,884

← NewerPage 7 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.