Oesterr. Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	33.950	34.225	33.950	34.225	27.375	5,629
2023-03-30	33.750	34.000	33.750	33.950	27.155	2,598
2023-03-29	33.248	33.375	33.248	33.375	26.695	1,200
2023-03-28	32.800	33.200	32.800	33.025	26.416	4,019
2023-03-27	32.700	32.700	32.200	32.200	25.756	519
2023-03-24	32.550	32.550	32.100	32.400	25.916	1,995
2023-03-23	32.950	32.950	32.550	32.900	26.316	4,732
2023-03-22	33.850	33.850	33.000	33.150	26.516	13,666
2023-03-21	33.400	34.100	33.000	34.100	27.275	6,216
2023-03-20	33.375	33.750	33.300	33.375	26.695	3,225
2023-03-17	33.150	33.950	33.150	33.600	26.875	1,323
2023-03-16	33.950	33.950	32.600	33.200	26.556	6,646
2023-03-15	35.925	35.950	34.250	35.925	28.735	24,893
2023-03-14	34.775	36.250	34.650	36.175	28.935	21,336
2023-03-13	34.325	34.900	33.700	34.550	27.635	21,339
2023-03-10	34.600	34.700	34.250	34.400	27.515	14,567
2023-03-09	34.350	34.800	34.150	34.750	27.795	2,987
2023-03-08	34.200	34.400	34.200	34.200	27.355	2,636
2023-03-07	33.775	33.800	33.625	33.625	26.895	5,550
2023-03-06	33.750	33.800	33.500	33.725	26.975	3,289
2023-03-03	33.625	33.750	33.450	33.650	26.915	4,059
2023-03-02	33.300	33.600	33.300	33.300	26.636	2,760
2023-03-01	33.325	33.550	33.300	33.450	26.755	1,638
2023-02-28	33.550	33.700	33.200	33.250	26.596	3,962
2023-02-27	33.293	33.500	33.293	33.400	26.715	2,339
2023-02-24	33.300	33.700	33.300	33.450	26.755	1,422
2023-02-23	33.268	33.600	33.268	33.300	26.636	4,090
2023-02-22	33.425	33.425	33.100	33.425	26.735	4,697
2023-02-21	33.450	33.700	33.450	33.450	26.755	998
2023-02-20	33.475	33.500	33.350	33.375	26.695	1,656
2023-02-17	33.500	33.500	33.300	33.350	26.676	3,492
2023-02-16	33.375	33.650	33.300	33.375	26.695	1,322
2023-02-15	33.300	33.600	33.300	33.300	26.636	1,046
2023-02-14	33.250	33.450	33.200	33.350	26.676	10,020
2023-02-13	33.150	33.300	33.050	33.125	26.496	10,296
2023-02-10	33.325	33.400	33.117	33.200	26.556	4,681
2023-02-09	33.200	33.400	33.200	33.300	26.636	2,622
2023-02-08	32.900	33.300	32.900	33.300	26.636	2,934
2023-02-07	32.800	32.950	32.450	32.775	26.216	2,438
2023-02-06	33.150	33.150	32.850	33.075	26.456	2,735
2023-02-03	33.300	33.450	32.950	33.000	26.396	5,164
2023-02-02	32.950	33.300	32.900	33.250	26.596	2,866
2023-02-01	32.700	32.950	32.700	32.700	26.156	2,877
2023-01-31	32.775	32.900	32.450	32.875	26.296	2,110
2023-01-30	32.625	32.650	32.350	32.600	26.076	4,925
2023-01-27	32.375	32.850	32.350	32.700	26.156	5,125
2023-01-26	32.425	32.425	32.200	32.425	25.936	3,806
2023-01-25	32.600	32.600	32.300	32.300	25.836	3,063
2023-01-24	32.900	33.100	32.650	32.750	26.196	5,785
2023-01-23	33.125	33.250	32.750	32.800	26.236	5,522
2023-01-20	32.800	33.100	32.800	33.050	26.436	3,945
2023-01-19	32.850	32.850	32.450	32.525	26.016	4,255
2023-01-18	32.650	33.250	32.650	33.250	26.596	6,910
2023-01-17	32.775	33.000	32.250	32.325	25.856	5,886
2023-01-16	32.450	32.900	32.450	32.850	26.276	3,451
2023-01-13	32.375	32.650	32.150	32.425	25.936	6,590
2023-01-12	33.000	33.100	32.000	32.100	25.676	10,448
2023-01-11	32.625	32.950	32.550	32.725	26.176	4,511
2023-01-10	32.925	32.950	32.400	32.600	26.076	9,739
2023-01-09	32.450	32.900	32.050	32.875	26.296	11,462

← NewerPage 16 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.