Oesterr. Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	29.350	29.350	29.350	29.350	26.232	0
2024-09-03	29.525	29.525	29.525	29.525	26.389	0
2024-09-02	29.350	29.350	29.350	29.350	26.232	0
2024-08-30	29.275	29.451	29.250	29.250	26.143	10,670
2024-08-29	29.225	29.250	29.225	29.225	26.121	31
2024-08-28	29.450	29.500	29.150	29.325	26.210	349
2024-08-27	29.525	29.525	29.300	29.525	26.389	230
2024-08-23	29.550	29.575	29.450	29.575	26.433	150
2024-08-22	29.550	29.750	29.550	29.550	26.411	1
2024-08-21	29.550	29.550	29.550	29.550	26.411	0
2024-08-20	29.425	29.500	29.425	29.425	26.299	83
2024-08-19	29.575	29.575	29.400	29.575	26.433	199
2024-08-16	29.650	29.650	29.650	29.650	26.500	0
2024-08-15	29.650	29.725	29.550	29.725	26.568	258
2024-08-14	29.350	29.600	29.350	29.550	26.411	1,377
2024-08-13	29.550	29.550	29.300	29.550	26.411	256
2024-08-12	29.600	29.600	29.600	29.600	26.456	0
2024-08-09	29.625	29.775	29.350	29.775	26.612	48
2024-08-08	29.800	29.800	29.450	29.450	26.322	111
2024-08-07	30.100	30.100	30.000	30.100	26.903	140
2024-08-06	29.850	29.950	29.600	29.850	26.679	739
2024-08-05	29.975	29.975	29.800	29.975	26.791	430
2024-08-02	30.150	30.375	30.100	30.375	27.148	410
2024-08-01	30.450	30.450	30.200	30.250	27.037	3,716
2024-07-31	30.700	30.700	30.150	30.625	27.372	177
2024-07-30	30.750	30.750	30.625	30.625	27.372	21
2024-07-29	30.750	30.750	30.575	30.575	27.327	966
2024-07-26	30.875	30.950	30.875	30.875	27.595	13
2024-07-25	30.850	31.000	30.775	30.775	27.506	26
2024-07-24	30.850	31.000	30.850	30.900	27.618	1,019
2024-07-23	30.700	30.950	30.700	30.700	27.439	113
2024-07-22	30.650	30.800	30.550	30.550	27.305	88
2024-07-19	30.775	30.850	30.750	30.775	27.506	917
2024-07-18	30.475	30.750	30.425	30.425	27.193	593
2024-07-17	30.375	30.500	30.200	30.375	27.148	326
2024-07-16	30.300	30.450	30.150	30.350	27.126	110
2024-07-15	30.300	30.300	30.300	30.300	27.081	0
2024-07-12	30.300	30.350	30.150	30.300	27.081	189
2024-07-11	30.175	30.250	30.000	30.175	26.970	94
2024-07-10	30.050	30.200	30.050	30.050	26.858	485
2024-07-09	30.075	30.200	30.050	30.075	26.880	852
2024-07-08	30.025	30.185	30.025	30.025	26.836	2,240
2024-07-05	30.000	30.000	30.000	30.000	26.813	0
2024-07-04	30.075	30.100	29.900	30.075	26.880	359
2024-07-03	30.075	30.075	29.900	30.075	26.880	350
2024-07-02	30.125	30.125	30.050	30.125	26.925	38
2024-07-01	29.950	30.100	29.900	29.950	26.769	2,196
2024-06-28	29.950	29.975	29.800	29.975	26.791	148
2024-06-27	30.150	30.175	29.900	30.175	26.970	213
2024-06-26	30.125	30.250	30.000	30.100	26.903	56
2024-06-25	30.050	30.050	30.050	30.050	26.858	0
2024-06-24	30.175	30.300	30.100	30.150	26.947	375
2024-06-21	30.150	30.150	29.900	30.125	26.925	732
2024-06-20	30.150	30.325	30.150	30.325	27.104	83
2024-06-19	30.175	30.250	30.050	30.250	27.037	319
2024-06-18	30.050	30.200	30.050	30.200	26.992	1,147
2024-06-17	30.100	30.100	30.100	30.100	26.903	0
2024-06-14	29.750	29.750	29.750	29.750	26.590	0
2024-06-13	30.375	30.375	30.250	30.375	27.148	27
2024-06-12	30.475	30.600	30.200	30.500	27.260	5,445

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	1.8300 EUR
2025-04-16	1.8300 EUR
2024-04-26	1.7800 EUR
2023-05-02	1.7500 EUR
2022-05-03	1.9000 EUR
2021-04-27	1.6000 EUR
2020-06-29	2.0800 EUR
2019-04-23	2.0800 EUR

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