OHB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	31.179	31.179	30.600	30.850	29.111	1,268
2023-02-20	30.950	32.000	30.950	31.250	29.489	12,074
2023-02-17	31.000	31.030	31.000	31.030	29.281	3,162
2023-02-16	31.500	31.604	31.500	31.604	29.823	2,974
2023-02-15	32.200	32.203	32.100	32.100	30.291	713
2023-02-14	32.750	32.750	32.300	32.300	30.479	119
2023-02-13	33.250	33.250	33.100	33.100	31.234	141
2023-02-09	33.300	33.300	33.129	33.129	31.262	135
2023-02-08	33.138	33.200	33.138	33.200	31.329	1,662
2023-02-03	33.219	33.219	33.149	33.149	31.281	293
2023-02-02	33.111	33.249	33.111	33.249	31.375	367
2023-02-01	33.100	33.100	32.899	32.899	31.045	153
2023-01-31	32.700	32.700	32.700	32.700	30.857	24
2023-01-30	33.000	33.000	32.700	32.700	30.857	49
2023-01-27	33.650	33.650	33.381	33.381	31.499	2,162
2023-01-26	33.479	33.479	33.479	33.479	31.592	291
2023-01-25	33.600	33.620	33.600	33.600	31.706	185
2023-01-19	34.600	34.600	34.600	34.600	32.650	1
2023-01-18	34.100	34.100	34.000	34.000	32.084	15
2023-01-17	34.350	34.350	34.000	34.000	32.084	10
2023-01-16	34.500	34.500	34.350	34.350	32.414	5
2023-01-13	34.600	34.600	34.525	34.525	32.579	6
2023-01-12	34.350	34.350	34.350	34.350	32.414	1
2023-01-11	34.150	34.150	33.675	33.675	31.777	15
2023-01-09	35.400	35.400	35.000	35.000	33.027	39
2023-01-05	33.400	33.400	33.400	33.400	31.517	58
2023-01-04	33.750	33.850	33.650	33.850	31.942	73
2023-01-03	33.000	33.000	33.000	33.000	31.140	1
2022-12-30	32.400	32.795	32.200	32.494	30.662	2,151
2022-12-29	32.200	32.200	32.200	32.200	30.385	61
2022-12-23	32.050	32.050	31.450	31.450	29.677	98
2022-12-22	32.300	32.300	32.300	32.300	30.479	46
2022-12-21	32.050	32.150	31.750	31.750	29.960	95
2022-12-20	31.550	31.550	31.550	31.550	29.772	2
2022-12-19	31.150	31.150	31.150	31.150	29.394	6
2022-12-16	32.200	32.200	32.195	32.195	30.381	20
2022-12-15	32.700	32.700	32.500	32.500	30.668	9
2022-12-14	32.600	32.600	32.453	32.453	30.624	52
2022-12-12	32.800	32.850	32.800	32.800	30.951	91
2022-12-09	33.150	33.150	32.200	32.300	30.479	164
2022-12-08	34.550	34.650	33.450	33.450	31.565	48
2022-12-06	34.650	34.650	34.250	34.250	32.320	452
2022-12-05	35.100	35.100	35.100	35.100	33.122	1,113
2022-12-02	35.050	35.050	35.050	35.050	33.074	120
2022-12-01	36.350	36.450	35.700	35.700	33.688	79
2022-11-30	33.850	34.800	33.850	34.150	32.225	193
2022-11-29	33.950	33.950	33.950	33.950	32.036	69
2022-11-25	35.000	35.000	35.000	35.000	33.027	195
2022-11-24	33.250	33.250	33.250	33.250	31.376	31
2022-11-23	32.160	32.634	31.800	32.634	30.794	3,812
2022-11-22	32.000	32.200	31.801	32.200	30.385	1,410
2022-11-18	31.468	31.468	31.468	31.468	29.694	169
2022-11-16	30.150	30.150	29.850	29.850	28.168	66
2022-11-11	31.700	31.700	31.700	31.700	29.913	172
2022-11-08	28.746	28.949	28.746	28.949	27.318	33
2022-11-07	28.599	28.599	28.599	28.599	26.987	16
2022-11-04	29.479	29.479	29.479	29.479	27.817	2
2022-11-03	28.450	28.450	28.200	28.246	26.654	9
2022-11-02	28.500	28.500	28.350	28.350	26.752	31
2022-11-01	28.650	29.000	28.396	28.396	26.796	59

← NewerPage 13 of 17 · 1,003 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.6000 EUR
2025-06-13	0.6000 EUR
2024-06-27	0.6000 EUR
2023-05-26	0.6000 EUR
2022-06-02	0.4800 EUR
2021-05-27	0.4300 EUR
2019-05-27	0.4300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.