OMV Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	37.670	38.460	37.480	38.080	34.897	5,826
2024-11-13	37.710	37.880	36.960	37.244	34.131	7,698
2024-11-12	37.740	38.180	37.540	37.940	34.769	4,459
2024-11-11	37.780	38.080	37.560	37.700	34.549	8,819
2024-11-08	37.980	38.100	37.380	37.880	34.714	5,155
2024-11-07	37.870	38.260	37.580	37.920	34.751	956
2024-11-06	37.710	38.280	37.440	37.560	34.421	2,869
2024-11-05	37.560	37.900	37.560	37.700	34.549	5,923
2024-11-04	37.870	38.040	37.500	37.600	34.457	14,042
2024-11-01	38.190	38.580	37.780	38.091	34.907	1,909
2024-10-31	38.270	38.300	37.820	38.200	35.007	5,976
2024-10-30	38.920	38.960	38.280	38.497	35.279	39,292
2024-10-29	38.140	39.260	37.920	38.943	35.688	19,687
2024-10-28	38.340	38.780	38.180	38.460	35.245	33,712
2024-10-25	38.610	39.080	38.420	38.640	35.410	8,559
2024-10-24	38.870	39.080	38.380	38.680	35.447	81,726
2024-10-23	39.160	39.220	38.320	38.320	35.117	15,879
2024-10-22	39.320	39.380	38.960	38.960	35.704	3,744
2024-10-21	38.840	39.260	38.800	39.180	35.905	5,570
2024-10-18	38.850	39.320	38.760	38.760	35.520	2,272
2024-10-17	38.720	38.960	38.540	38.604	35.377	68,755
2024-10-16	38.330	38.920	38.240	38.705	35.470	7,574
2024-10-15	38.150	38.800	38.000	38.280	35.080	7,835
2024-10-14	39.200	39.360	39.160	39.180	35.905	5,189
2024-10-11	39.170	39.400	39.100	39.280	35.997	4,188
2024-10-10	38.780	39.320	38.660	38.680	35.447	140,962
2024-10-09	38.550	38.760	38.240	38.439	35.226	66,867
2024-10-08	38.930	39.100	38.220	39.100	35.832	2,211
2024-10-07	39.880	39.960	39.460	39.460	36.162	5,620
2024-10-04	39.520	40.060	39.480	39.740	36.418	12,260
2024-10-03	39.340	39.420	38.600	39.360	36.070	4,058
2024-10-02	38.960	39.820	38.940	39.720	36.400	8,950
2024-10-01	38.360	38.940	38.020	38.323	35.119	5,886
2024-09-30	37.320	38.360	37.300	37.692	34.542	8,913
2024-09-27	36.640	37.500	36.600	37.320	34.201	7,055
2024-09-26	36.570	37.080	36.320	36.779	33.705	3,682
2024-09-25	37.240	37.300	36.720	36.940	33.852	3,180
2024-09-24	37.130	37.600	37.100	37.260	34.146	7,540
2024-09-23	37.050	37.100	36.620	36.920	33.834	3,952
2024-09-20	37.230	37.280	36.740	36.886	33.803	5,329
2024-09-19	37.090	37.580	37.000	37.240	34.127	7,567
2024-09-18	36.630	36.740	36.400	36.560	33.504	553,084
2024-09-17	36.540	36.540	36.200	36.260	33.229	11,343
2024-09-16	36.550	36.640	36.200	36.540	33.486	703,422
2024-09-13	36.730	36.840	36.540	36.700	33.633	19,460
2024-09-12	36.840	36.960	36.360	36.500	33.449	265,027
2024-09-11	36.920	37.100	36.540	36.900	33.816	118,904
2024-09-10	37.870	37.960	36.660	36.820	33.743	289,199
2024-09-09	37.900	38.120	37.760	37.880	34.714	165
2024-09-06	38.720	38.840	37.640	37.745	34.590	3,224
2024-09-05	38.660	39.080	38.600	38.820	35.576	7,681
2024-09-04	38.530	39.020	38.500	38.780	35.539	5,333
2024-09-03	39.570	39.620	38.560	38.580	35.355	4,761
2024-09-02	39.480	39.580	39.160	39.300	36.015	2,590
2024-08-30	39.380	39.740	39.120	39.380	36.089	18,727
2024-08-29	39.340	39.440	39.000	39.420	36.125	579
2024-08-28	39.380	39.420	38.820	39.210	35.933	17,867
2024-08-27	39.620	39.820	39.260	39.360	36.070	1,758
2024-08-23	38.620	39.020	38.500	38.960	35.704	64,513
2024-08-22	39.090	39.180	38.340	38.840	35.594	1,317

← NewerPage 9 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.