Oesterr. Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	31.750	32.300	31.750	32.000	25.596	4,220
2023-01-05	31.250	31.550	31.250	31.400	25.116	9,325
2023-01-04	30.850	30.900	30.600	30.800	24.636	1,700
2023-01-03	30.675	31.150	30.550	30.650	24.516	10,361
2022-12-30	29.450	29.650	29.200	29.300	23.436	2,759
2022-12-29	28.875	29.600	28.800	29.225	23.376	3,984
2022-12-28	29.125	29.200	28.750	28.850	23.076	5,511
2022-12-23	29.450	29.550	29.100	29.450	23.556	4,712
2022-12-22	29.325	29.350	29.150	29.325	23.456	1,710
2022-12-21	29.325	29.450	29.100	29.250	23.396	4,409
2022-12-20	29.150	29.150	28.950	29.100	23.276	4,192
2022-12-19	30.675	30.900	29.250	29.325	23.456	8,640
2022-12-16	31.725	31.800	30.850	30.925	24.736	10,929
2022-12-15	32.300	32.500	31.850	31.850	25.476	858
2022-12-14	32.450	32.450	32.300	32.450	25.956	929
2022-12-13	33.125	33.200	32.600	32.700	26.156	3,863
2022-12-12	33.125	33.400	32.900	33.125	26.496	8,178
2022-12-09	33.150	33.400	33.050	33.150	26.516	10,140
2022-12-08	33.100	33.200	33.050	33.150	26.516	4,900
2022-12-07	32.725	33.200	32.705	32.850	26.276	10,064
2022-12-06	32.800	33.050	32.800	32.850	26.276	8,297
2022-12-05	32.725	32.900	32.550	32.750	26.196	14,970
2022-12-02	32.600	32.900	32.450	32.875	26.296	7,602
2022-12-01	32.400	32.700	32.400	32.475	25.976	3,444
2022-11-30	32.500	32.600	31.800	31.900	25.516	9,374
2022-11-29	32.500	32.500	32.050	32.325	25.856	7,867
2022-11-28	32.500	32.700	32.300	32.300	25.836	3,449
2022-11-25	32.475	32.700	32.350	32.500	25.996	1,858
2022-11-24	32.600	32.723	32.450	32.475	25.976	3,788
2022-11-23	32.575	32.750	32.400	32.550	26.036	17,574
2022-11-22	32.675	32.950	32.650	32.700	26.156	2,960
2022-11-21	32.800	32.800	32.550	32.675	26.136	2,239
2022-11-18	32.800	32.800	32.650	32.775	26.216	8,298
2022-11-17	32.600	32.946	32.300	32.400	25.916	1,834
2022-11-16	32.650	32.650	32.400	32.600	26.076	3,981
2022-11-15	32.825	32.825	32.825	32.825	26.256	2,839
2022-11-14	32.275	33.150	31.650	32.925	26.336	20,256
2022-11-11	32.800	32.800	32.800	32.800	26.236	27,375
2022-11-10	30.675	31.325	30.650	31.325	25.056	8,179
2022-11-09	30.775	31.050	30.550	31.050	24.836	50,367
2022-11-08	29.850	30.650	29.800	30.375	24.296	19,744
2022-11-07	29.250	29.850	29.250	29.500	23.596	17,351
2022-11-04	28.550	28.900	28.550	28.825	23.056	4,043
2022-11-03	28.300	28.300	28.300	28.300	22.636	18,718
2022-11-02	28.600	28.600	28.600	28.600	22.876	5,775
2022-11-01	28.650	28.650	28.650	28.650	22.916	2,760
2022-10-31	28.950	28.950	28.950	28.950	23.156	7,973
2022-10-28	28.000	28.000	28.000	28.000	22.396	4,696
2022-10-27	28.575	28.575	28.575	28.575	22.856	15,791
2022-10-26	27.950	27.950	27.950	27.950	22.356	0
2022-10-25	27.950	27.950	27.950	27.950	22.356	9,023
2022-10-24	27.625	27.950	27.550	27.925	22.336	2,573
2022-10-21	27.500	27.500	27.500	27.500	21.996	9,521
2022-10-20	27.900	27.900	27.900	27.900	22.316	4,770
2022-10-19	27.600	27.600	27.600	27.600	22.076	8,797
2022-10-18	27.900	27.900	27.900	27.900	22.316	6,100
2022-10-17	27.650	28.000	27.650	27.775	22.216	3,857
2022-10-14	27.675	27.900	27.500	27.650	22.116	3,742
2022-10-13	27.300	27.300	26.778	27.150	21.716	5,375
2022-10-12	28.100	28.100	27.725	27.725	22.176	4,337

← NewerPage 17 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.