Oesterr. Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	30.200	30.300	30.150	30.200	25.489	2,385
2024-03-12	30.100	30.100	29.950	30.050	25.363	2,885
2024-03-11	29.950	30.175	29.950	30.175	25.468	759
2024-03-08	29.925	29.925	29.750	29.925	25.257	1,483
2024-03-07	29.900	30.100	29.900	30.100	25.405	753
2024-03-06	30.099	30.099	29.799	29.800	25.152	1,498
2024-03-05	30.050	30.150	29.997	30.050	25.363	144
2024-03-04	30.050	30.300	30.000	30.050	25.363	962
2024-03-01	29.950	30.032	29.900	29.900	25.236	928
2024-02-29	29.950	30.249	29.850	30.025	25.342	33,961
2024-02-28	30.050	30.050	29.800	30.050	25.363	379
2024-02-27	30.075	30.075	29.800	30.075	25.384	2,478
2024-02-26	30.225	30.250	30.000	30.250	25.532	2,861
2024-02-23	30.375	30.375	30.250	30.375	25.637	1,197
2024-02-22	30.450	30.450	30.300	30.450	25.700	1,464
2024-02-21	30.500	30.600	30.400	30.600	25.827	928
2024-02-20	30.600	30.850	30.550	30.850	26.038	681
2024-02-19	30.500	30.525	30.400	30.525	25.764	833
2024-02-16	30.551	30.551	30.400	30.525	25.764	572
2024-02-15	30.401	30.401	30.400	30.400	25.658	54
2024-02-14	30.650	30.700	30.475	30.475	25.722	598
2024-02-13	30.600	30.600	30.400	30.550	25.785	3,081
2024-02-12	30.500	30.500	30.350	30.450	25.700	854
2024-02-09	30.850	30.850	30.400	30.425	25.679	1,017
2024-02-08	31.325	31.325	31.000	31.325	26.439	882
2024-02-07	31.575	31.700	31.198	31.350	26.460	2,175
2024-02-06	31.713	31.713	31.350	31.675	26.734	879
2024-02-05	31.275	31.900	31.200	31.650	26.713	3,036
2024-02-02	31.350	31.350	31.200	31.275	26.397	2,676
2024-02-01	31.300	31.300	31.200	31.275	26.397	7,978
2024-01-31	31.400	31.500	31.200	31.275	26.397	435
2024-01-30	31.500	31.500	31.500	31.500	26.587	0
2024-01-29	31.550	31.550	31.300	31.550	26.629	170
2024-01-26	31.650	31.650	31.550	31.650	26.713	1
2024-01-25	31.575	31.800	31.575	31.575	26.650	4,293
2024-01-24	31.501	31.501	31.350	31.400	26.502	336
2024-01-23	31.500	31.625	31.350	31.625	26.692	319
2024-01-22	31.300	31.325	31.150	31.325	26.439	106
2024-01-19	31.450	31.450	31.197	31.450	26.544	717
2024-01-18	31.600	31.600	31.400	31.600	26.671	1,066
2024-01-17	31.800	31.800	31.600	31.725	26.777	7,327
2024-01-16	32.250	32.250	31.899	31.950	26.966	2,731
2024-01-15	32.575	32.625	32.350	32.625	27.536	177
2024-01-12	32.525	32.800	32.500	32.650	27.557	244
2024-01-11	32.650	32.750	32.550	32.625	27.536	2,268
2024-01-10	32.650	32.650	32.400	32.625	27.536	2,193
2024-01-09	32.575	32.700	32.550	32.675	27.578	1,132
2024-01-08	32.575	32.725	32.550	32.725	27.621	896
2024-01-05	32.650	32.850	32.500	32.750	27.642	401
2024-01-04	32.525	32.900	32.500	32.650	27.557	5,548
2024-01-03	32.575	32.600	32.398	32.525	27.452	9,505
2024-01-02	32.725	32.950	32.450	32.825	27.705	3,897
2023-12-29	32.600	32.700	32.600	32.600	27.515	1,375
2023-12-28	32.400	32.450	32.150	32.450	27.389	14,244
2023-12-27	32.625	32.625	32.450	32.625	27.536	3,285
2023-12-22	32.675	32.850	32.600	32.800	27.684	333
2023-12-21	33.050	33.250	32.550	32.825	27.705	5,185
2023-12-20	32.250	33.200	32.250	33.025	27.874	3,956
2023-12-19	32.200	32.550	32.200	32.275	27.241	2,521
2023-12-18	31.700	32.175	31.700	32.175	27.156	1,684

← NewerPage 12 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.