Oesterr. Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	31.700	32.175	31.700	32.175	27.156	1,684
2023-12-15	31.575	31.900	31.450	31.825	26.861	6,931
2023-12-14	31.700	31.700	31.350	31.650	26.713	3,721
2023-12-13	31.650	31.650	31.500	31.550	26.629	2,569
2023-12-12	31.600	31.700	31.350	31.550	26.629	1,069
2023-12-11	31.600	31.700	31.300	31.525	26.608	1,283
2023-12-08	31.575	31.750	31.575	31.575	26.650	3,464
2023-12-07	31.625	31.625	31.500	31.625	26.692	1,003
2023-12-06	31.750	31.850	31.500	31.625	26.692	1,298
2023-12-05	31.500	31.600	31.300	31.500	26.587	614
2023-12-04	31.600	31.697	31.450	31.675	26.734	115
2023-12-01	31.625	31.700	31.500	31.550	26.629	2,547
2023-11-30	31.900	31.950	31.450	31.575	26.650	2,937
2023-11-29	31.849	32.100	31.849	31.875	26.903	796
2023-11-28	31.925	31.975	31.800	31.975	26.988	1,194
2023-11-27	31.900	32.300	31.850	31.900	26.924	4,135
2023-11-24	31.975	32.100	31.900	32.025	27.030	1,491
2023-11-23	31.975	31.975	31.900	31.975	26.988	312
2023-11-22	31.850	32.050	31.850	32.025	27.030	2,445
2023-11-21	31.975	32.000	31.764	32.000	27.009	1,296
2023-11-20	32.200	32.200	31.900	31.900	26.924	3,338
2023-11-17	32.575	32.583	32.087	32.200	27.177	3,734,764
2023-11-16	32.300	32.500	32.300	32.400	27.346	28,584
2023-11-15	31.997	32.400	31.997	32.125	27.114	1,056
2023-11-14	31.550	32.150	31.550	32.000	27.009	2,633
2023-11-13	31.100	31.150	30.850	31.000	26.165	836
2023-11-10	30.938	31.100	30.938	31.025	26.186	1,360
2023-11-09	30.800	31.001	30.800	30.825	26.017	4,474
2023-11-08	30.575	30.800	30.283	30.500	25.743	3,171
2023-11-07	30.400	30.600	30.400	30.400	25.658	3,562
2023-11-06	30.350	30.350	30.300	30.325	25.595	1,467
2023-11-03	30.475	30.575	30.300	30.575	25.806	7,790
2023-11-02	30.373	30.650	30.373	30.400	25.658	4,788
2023-11-01	30.100	30.100	29.800	30.000	25.321	5,483
2023-10-31	30.000	30.250	30.000	30.250	25.532	13,547
2023-10-30	30.175	30.250	29.950	30.250	25.532	9,735
2023-10-27	30.600	30.800	30.075	30.075	25.384	4,254
2023-10-26	30.900	30.900	30.900	30.900	26.080	0
2023-10-25	31.200	31.200	30.850	30.900	26.080	4,381
2023-10-24	31.200	31.300	31.050	31.175	26.312	2,049
2023-10-23	31.275	31.350	31.100	31.250	26.376	3,418
2023-10-20	31.075	31.250	31.075	31.075	26.228	2,798
2023-10-19	31.150	31.375	31.150	31.375	26.481	3,319
2023-10-18	31.050	31.375	31.050	31.375	26.481	5,843
2023-10-17	31.350	31.350	31.025	31.025	26.186	1,308
2023-10-16	31.175	31.400	31.000	31.200	26.333	3,913
2023-10-13	31.350	31.350	31.200	31.275	26.397	3,425
2023-10-12	31.400	31.500	31.250	31.400	26.502	1,536
2023-10-11	30.850	31.300	30.850	31.225	26.355	4,431
2023-10-10	31.025	31.050	30.850	31.050	26.207	888
2023-10-09	30.875	31.000	30.875	30.875	26.059	3,568
2023-10-06	30.850	31.000	30.800	30.850	26.038	1,460
2023-10-05	30.900	31.050	30.850	30.875	26.059	2,227
2023-10-04	30.950	30.950	30.775	30.775	25.975	2,778
2023-10-03	31.150	31.150	30.850	31.125	26.270	1,578
2023-10-02	31.150	31.300	31.150	31.225	26.355	4,525
2023-09-29	31.250	31.250	31.050	31.250	26.376	3,177
2023-09-28	31.000	31.200	31.000	31.025	26.186	2,757
2023-09-27	31.200	31.200	31.050	31.050	26.207	2,490
2023-09-26	31.200	31.350	31.050	31.275	26.397	1,599

← NewerPage 13 of 22 · 1,269 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.