Oesterr. Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	31.300	31.350	31.250	31.350	26.460	989
2023-09-22	31.050	31.300	31.050	31.150	26.291	4,159
2023-09-21	31.275	31.275	31.100	31.275	26.397	2,809
2023-09-20	31.350	31.400	31.200	31.325	26.439	1,387
2023-09-19	31.625	31.648	31.200	31.450	26.544	3,649
2023-09-18	31.350	31.500	31.350	31.425	26.523	293
2023-09-15	31.650	31.650	31.350	31.650	26.713	1,971
2023-09-14	31.425	31.650	31.350	31.425	26.523	5,527
2023-09-13	31.475	31.550	31.400	31.400	26.502	1,429
2023-09-12	31.400	31.650	31.350	31.400	26.502	802
2023-09-11	31.650	31.675	31.450	31.675	26.734	581
2023-09-08	31.675	31.700	31.400	31.625	26.692	1,750
2023-09-07	31.700	31.900	31.575	31.575	26.650	647
2023-09-06	31.850	31.900	31.650	31.775	26.819	722
2023-09-05	31.775	31.850	31.775	31.775	26.819	700
2023-09-04	31.650	31.900	31.400	31.875	26.903	1,544
2023-09-01	31.850	32.050	31.650	31.975	26.988	869
2023-08-31	31.575	31.575	31.575	31.575	26.650	3,311
2023-08-30	31.550	31.700	31.400	31.575	26.650	1,188
2023-08-29	31.700	31.725	31.600	31.700	26.755	632
2023-08-25	31.425	31.700	31.425	31.425	26.523	272
2023-08-24	31.600	31.600	31.500	31.525	26.608	1,122
2023-08-23	31.725	31.800	31.200	31.675	26.734	4,884
2023-08-22	31.650	31.650	31.597	31.650	26.713	1,759
2023-08-21	31.775	31.783	31.550	31.725	26.777	1,339
2023-08-18	31.950	31.950	31.550	31.850	26.882	665
2023-08-17	32.000	32.050	31.700	31.925	26.945	1,113
2023-08-16	31.925	32.153	31.750	31.900	26.924	1,995
2023-08-15	32.000	32.100	31.800	32.025	27.030	2,235
2023-08-14	32.400	32.400	31.900	32.000	27.009	3,635
2023-08-11	32.475	32.800	32.475	32.475	27.410	176,209
2023-08-10	32.575	32.575	32.575	32.575	27.494	2,479
2023-08-09	31.850	31.850	31.800	31.800	26.840	795
2023-08-08	31.900	31.900	31.700	31.875	26.903	760
2023-08-07	32.050	32.200	31.800	32.000	27.009	558
2023-08-04	32.325	32.350	31.998	32.350	27.304	419
2023-08-03	32.275	32.275	32.000	32.275	27.241	926
2023-08-02	32.350	32.350	32.053	32.350	27.304	1,257
2023-08-01	33.000	33.100	32.825	32.825	27.705	1,221
2023-07-31	32.950	33.400	32.950	33.225	28.043	1,666
2023-07-28	32.775	33.000	32.600	32.900	27.768	3,333
2023-07-27	32.800	33.150	32.800	32.800	27.684	871
2023-07-26	32.500	32.750	32.372	32.575	27.494	369
2023-07-25	32.650	32.750	32.425	32.425	27.367	535
2023-07-24	32.847	32.847	32.650	32.750	27.642	295
2023-07-21	33.100	33.200	33.050	33.125	27.958	813
2023-07-20	33.125	33.275	33.090	33.275	28.085	513
2023-07-19	33.375	33.400	33.250	33.375	28.169	2,953
2023-07-18	33.217	33.600	33.217	33.575	28.338	3,357
2023-07-17	33.200	33.350	33.150	33.175	28.000	1,369
2023-07-14	33.125	33.400	33.125	33.125	27.958	1,390
2023-07-13	33.200	33.250	33.100	33.225	28.043	1,245
2023-07-12	32.975	33.350	32.975	32.975	27.832	4,111
2023-07-11	32.950	33.100	32.900	32.975	27.832	1,963
2023-07-10	32.800	33.150	32.800	33.075	27.916	1,452
2023-07-07	32.500	32.950	32.500	32.550	27.473	1,116
2023-07-06	32.350	32.650	32.317	32.350	27.304	746
2023-07-05	32.750	32.900	32.325	32.325	27.283	1,600
2023-07-04	32.500	32.900	32.500	32.600	27.515	3,929
2023-07-03	32.400	32.650	32.250	32.450	27.389	4,810

← NewerPage 14 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.