Oesterr. Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	30.650	30.650	30.400	30.475	27.238	11,319
2024-06-10	30.550	30.550	30.500	30.550	27.305	301
2024-06-07	30.700	30.900	30.050	30.700	27.439	921
2024-06-06	30.700	30.950	30.500	30.500	27.260	1,994
2024-06-05	30.425	30.600	29.550	30.425	27.193	860
2024-06-04	30.500	30.500	30.250	30.500	27.260	195
2024-06-03	30.575	30.575	30.450	30.575	27.327	588
2024-05-31	30.450	30.450	30.350	30.450	27.216	3
2024-05-30	30.325	30.325	30.325	30.325	27.104	0
2024-05-29	30.675	30.675	30.400	30.675	27.417	2
2024-05-28	30.850	30.850	30.500	30.850	27.573	50
2024-05-24	30.825	31.100	30.825	30.825	27.551	2,799
2024-05-23	30.700	30.900	30.700	30.725	27.461	262
2024-05-22	30.800	30.800	30.400	30.400	27.171	702
2024-05-21	31.500	31.500	31.300	31.500	28.154	1,039
2024-05-20	31.650	31.650	31.600	31.650	28.288	58
2024-05-17	31.900	31.900	31.900	31.900	28.511	128
2024-05-16	31.850	32.150	31.850	31.850	28.467	1,280
2024-05-15	32.075	32.075	32.075	32.075	28.668	0
2024-05-14	32.025	32.300	32.025	32.025	28.623	66
2024-05-13	32.250	32.250	32.150	32.250	28.824	14
2024-05-10	32.075	32.350	32.000	32.150	28.735	214
2024-05-09	31.950	32.350	31.950	32.325	28.891	695
2024-05-08	30.400	31.380	30.400	31.225	27.908	11,317
2024-05-07	29.575	29.880	29.575	29.575	26.433	301
2024-05-03	29.900	29.900	29.900	29.900	26.724	50
2024-05-02	30.075	30.075	30.075	30.075	26.880	0
2024-05-01	30.150	30.150	30.150	30.150	26.947	0
2024-04-30	30.150	30.150	29.900	30.150	26.947	54,989
2024-04-29	30.300	30.300	30.100	30.100	26.903	67
2024-04-26	30.175	30.300	30.000	30.225	27.014	4,328
2024-04-25	32.125	32.250	31.975	31.975	26.988	716
2024-04-24	32.125	32.200	32.125	32.125	27.114	3,227
2024-04-23	31.900	32.153	31.900	31.900	26.924	8
2024-04-22	31.850	31.850	31.650	31.650	26.713	223
2024-04-19	31.775	31.992	31.775	31.775	26.819	574
2024-04-18	31.700	31.850	31.700	31.700	26.755	209
2024-04-17	31.675	31.682	31.649	31.675	26.734	123
2024-04-16	31.725	31.800	31.699	31.725	26.777	725
2024-04-15	31.750	31.955	31.750	31.750	26.798	118
2024-04-12	31.825	31.825	31.650	31.825	26.861	115
2024-04-11	32.149	32.300	32.149	32.300	27.262	344
2024-04-10	32.350	32.350	31.700	32.225	27.199	134
2024-04-09	32.125	32.200	32.100	32.175	27.156	1,425
2024-04-08	32.225	32.250	32.100	32.100	27.093	4,289
2024-04-05	32.025	32.247	32.000	32.000	27.009	106
2024-04-04	32.050	32.150	32.050	32.050	27.051	703
2024-04-03	32.025	32.150	31.800	31.925	26.945	1,344
2024-04-02	31.800	32.150	30.850	31.875	26.903	1,464
2024-03-28	31.700	31.725	31.624	31.725	26.777	8,522
2024-03-27	31.725	31.850	31.650	31.825	26.861	2,988
2024-03-26	31.650	31.750	31.650	31.750	26.798	118
2024-03-25	31.550	31.751	31.550	31.600	26.671	6,296
2024-03-22	31.550	31.608	31.500	31.550	26.629	719
2024-03-21	31.400	31.650	31.350	31.450	26.544	1,305
2024-03-20	31.247	31.450	31.247	31.250	26.376	478
2024-03-19	31.025	31.101	31.000	31.000	26.165	1,530
2024-03-18	30.850	31.050	30.800	30.800	25.996	1,751
2024-03-15	30.575	30.900	30.550	30.850	26.038	4,509
2024-03-14	30.475	30.475	30.272	30.475	25.722	435

← NewerPage 11 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.