Oesterr. Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	32.400	32.710	32.400	32.400	27.346	2,702
2023-06-29	32.200	32.250	32.050	32.125	27.114	2,369
2023-06-28	32.600	32.750	32.100	32.225	27.199	2,312
2023-06-27	32.400	32.700	32.400	32.400	27.346	1,532
2023-06-26	32.175	32.400	32.025	32.025	27.030	1,283
2023-06-23	31.975	32.308	31.975	31.975	26.988	2,196
2023-06-22	32.000	32.200	32.000	32.100	27.093	1,781
2023-06-21	32.000	32.350	31.850	32.075	27.072	1,970
2023-06-20	32.125	32.200	32.050	32.050	27.051	2,741
2023-06-19	32.450	32.450	32.231	32.450	27.389	1,906
2023-06-16	32.800	32.800	32.550	32.800	27.684	10,433
2023-06-15	32.825	33.050	32.641	32.750	27.642	4,000
2023-06-14	32.750	32.833	32.550	32.825	27.705	1,602
2023-06-13	33.050	33.050	32.550	32.925	27.789	954
2023-06-12	32.950	33.300	32.850	32.850	27.726	2,083
2023-06-09	32.900	33.050	32.600	32.775	27.663	1,130
2023-06-08	32.750	33.100	32.650	32.675	27.578	1,885
2023-06-07	32.675	32.700	32.450	32.575	27.494	13,729
2023-06-06	32.700	32.700	32.488	32.700	27.600	971
2023-06-05	33.075	33.156	32.900	33.075	27.916	1,097
2023-06-02	33.225	33.250	32.950	33.225	28.043	13,486
2023-06-01	32.600	33.300	32.600	33.175	28.000	2,425
2023-05-31	32.275	33.000	32.000	32.725	27.621	5,626
2023-05-30	32.900	33.000	32.700	32.900	27.768	702
2023-05-26	32.900	33.075	32.900	33.075	27.916	2,762
2023-05-25	33.050	33.050	32.700	33.050	27.895	2,171
2023-05-24	32.700	33.100	32.700	32.800	27.684	4,270
2023-05-23	32.925	33.300	32.800	32.925	27.789	8,270
2023-05-22	33.050	33.150	33.050	33.050	27.895	4,913
2023-05-19	32.300	33.100	32.300	33.100	27.937	4,977
2023-05-18	32.150	32.150	31.879	32.150	27.135	1,734
2023-05-17	32.200	32.500	32.200	32.425	27.367	3,113
2023-05-16	32.425	32.600	31.950	32.075	27.072	14,152
2023-05-15	32.950	32.950	32.550	32.575	27.494	17,211
2023-05-12	32.450	33.400	32.450	33.125	27.958	7,984
2023-05-11	32.125	32.297	32.050	32.050	27.051	2,193
2023-05-10	32.100	32.200	31.850	31.950	26.966	2,147
2023-05-09	32.100	32.103	31.850	32.100	27.093	1,945
2023-05-05	32.850	32.850	31.500	31.650	26.713	3,075
2023-05-04	33.275	33.350	32.850	33.150	27.979	3,829
2023-05-03	33.475	33.650	33.400	33.575	28.338	1,741
2023-05-02	32.950	33.550	32.850	33.450	28.233	4,806
2023-04-28	34.575	35.000	34.400	34.500	27.595	767
2023-04-27	34.550	34.550	34.400	34.400	27.515	599
2023-04-26	34.350	34.600	34.350	34.600	27.675	724
2023-04-25	34.600	34.600	34.300	34.600	27.675	1,249
2023-04-24	34.850	34.950	34.850	34.900	27.915	678
2023-04-21	34.650	34.650	34.450	34.625	27.695	1,051
2023-04-20	34.550	34.800	34.550	34.575	27.655	1,182
2023-04-19	34.500	34.500	34.200	34.400	27.515	4,598
2023-04-18	35.000	35.150	34.400	34.575	27.655	3,217
2023-04-17	34.950	35.075	34.950	35.075	28.055	3,213
2023-04-14	34.950	35.300	34.950	34.950	27.955	2,750
2023-04-13	34.875	35.100	34.875	34.875	27.895	745
2023-04-12	34.650	34.850	34.600	34.650	27.715	521
2023-04-11	34.450	34.800	34.450	34.700	27.755	4,342
2023-04-06	34.125	34.300	34.125	34.125	27.295	2,205
2023-04-05	34.000	34.200	33.800	34.075	27.255	412
2023-04-04	34.100	34.200	33.750	34.125	27.295	3,311
2023-04-03	34.025	34.050	33.900	34.025	27.215	1,388

← NewerPage 15 of 22 · 1,262 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.