OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	38.590	39.140	38.440	39.000	35.740	1,884
2025-02-12	38.470	38.700	38.260	38.460	35.245	843
2025-02-11	38.270	38.300	37.980	38.040	34.861	636,233
2025-02-10	38.120	38.320	37.960	38.220	35.026	1,063
2025-02-07	38.060	38.380	37.800	38.117	34.931	16,583
2025-02-06	37.990	38.240	37.620	37.860	34.696	194,393
2025-02-05	38.680	38.760	37.740	37.740	34.586	209,326
2025-02-04	39.140	39.380	38.400	38.900	35.649	306,464
2025-02-03	39.430	39.660	38.900	38.900	35.649	3,764
2025-01-31	39.300	40.060	39.300	39.980	36.638	3,954
2025-01-30	38.930	39.400	38.840	39.080	35.814	157,124
2025-01-29	38.920	38.980	38.600	38.900	35.649	875
2025-01-28	38.840	39.400	38.700	38.800	35.557	14,127
2025-01-27	39.010	39.300	38.920	39.247	35.966	2,029
2025-01-24	39.100	39.320	38.800	39.200	35.924	1,312,099
2025-01-23	38.870	39.420	38.740	39.200	35.924	2,458
2025-01-22	38.780	39.180	38.620	38.867	35.618	814,563
2025-01-21	38.940	39.040	38.460	39.040	35.777	200,880
2025-01-20	39.460	39.500	39.000	39.291	36.007	909,486
2025-01-17	39.150	39.660	39.100	39.460	36.162	380,041
2025-01-16	39.460	39.500	38.900	38.963	35.706	217,042
2025-01-15	38.820	39.380	38.720	39.160	35.887	1,001,017
2025-01-14	39.180	39.240	38.420	38.660	35.429	27,598
2025-01-13	39.120	39.300	38.820	39.006	35.746	161,986
2025-01-10	38.730	39.440	38.680	39.020	35.759	1,348,769
2025-01-09	38.420	38.800	38.300	38.560	35.337	187,161
2025-01-08	39.030	39.060	38.360	38.943	35.688	945,056
2025-01-07	39.010	39.220	38.680	39.020	35.759	946,334
2025-01-06	38.850	39.060	38.400	38.920	35.667	306,425
2025-01-03	38.540	38.840	38.500	38.758	35.519	860,318
2025-01-02	38.060	38.600	37.640	38.440	35.227	13,573
2024-12-30	37.060	37.340	36.960	37.340	34.219	19,270
2024-12-27	36.600	37.260	36.560	37.220	34.109	2,362
2024-12-23	36.440	36.520	36.180	36.460	33.413	2,078
2024-12-20	36.640	36.760	36.080	36.360	33.321	8,713
2024-12-19	36.460	36.800	36.320	36.700	33.633	1,000
2024-12-18	36.650	36.740	36.440	36.700	33.633	1,365,685
2024-12-17	36.900	36.900	36.420	36.540	33.486	4,942
2024-12-16	37.370	37.440	36.840	37.180	34.072	1,104
2024-12-13	37.720	37.820	37.100	37.600	34.457	670
2024-12-12	37.910	38.060	37.560	37.740	34.586	5,772
2024-12-11	38.220	38.320	37.780	37.800	34.641	74,981
2024-12-10	38.260	38.560	38.160	38.200	35.007	10,760
2024-12-09	37.700	38.420	37.640	38.400	35.190	1,869
2024-12-06	37.510	37.820	37.180	37.400	34.274	158,585
2024-12-05	38.060	38.060	37.340	37.500	34.366	30,757
2024-12-04	38.230	38.560	37.880	37.980	34.806	267,454
2024-12-03	37.650	38.440	37.640	37.980	34.806	482
2024-12-02	37.630	37.940	37.340	37.780	34.622	88,924
2024-11-29	37.780	37.920	37.620	37.760	34.604	6,808
2024-11-28	37.820	37.900	37.580	37.720	34.567	394
2024-11-27	38.050	38.160	37.700	37.780	34.622	641
2024-11-26	38.290	38.300	37.920	38.240	35.044	215,985
2024-11-25	39.030	39.160	38.160	38.880	35.630	150,274
2024-11-22	39.030	39.180	38.740	38.893	35.643	3,349
2024-11-21	38.570	39.060	38.560	38.800	35.557	3,791
2024-11-20	38.340	38.600	38.220	38.300	35.099	2,631
2024-11-19	38.860	39.000	38.160	38.560	35.337	11,416
2024-11-18	38.360	39.080	38.360	38.920	35.667	9,647
2024-11-15	38.080	39.000	38.080	38.780	35.538	18,582

← NewerPage 8 of 21 · 1,255 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.