Oesterr. Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	28.150	28.300	27.750	27.750	22.196	8,244
2022-10-10	27.925	28.450	27.850	28.150	22.516	7,946
2022-10-07	27.925	28.150	27.800	27.800	22.236	7,194
2022-10-06	27.500	27.900	27.450	27.600	22.076	7,993
2022-10-05	27.850	27.850	27.300	27.450	21.956	5,252
2022-10-04	28.068	28.068	27.700	27.975	22.376	3,887
2022-10-03	27.150	27.900	26.900	27.675	22.136	3,076
2022-09-30	26.700	27.300	26.500	26.775	21.416	10,637
2022-09-29	26.275	26.550	26.000	26.225	20.976	11,561
2022-09-28	26.375	26.450	25.850	26.400	21.116	7,566
2022-09-27	26.400	26.636	26.300	26.525	21.216	2,096
2022-09-26	26.225	26.400	26.000	26.375	21.096	7,738
2022-09-23	26.850	26.850	26.300	26.375	21.096	4,569
2022-09-22	27.250	27.250	26.850	27.150	21.716	3,699
2022-09-21	27.950	27.950	27.750	27.800	22.236	2,804
2022-09-20	28.100	28.100	27.750	27.900	22.316	12,014
2022-09-16	28.902	28.902	28.300	28.500	22.796	10,795
2022-09-15	29.775	29.900	29.400	29.525	23.616	4,247
2022-09-14	30.375	30.400	29.750	29.950	23.956	6,622
2022-09-13	30.675	30.750	30.300	30.300	24.236	4,762
2022-09-12	30.700	30.700	30.450	30.475	24.376	5,349
2022-09-09	30.450	31.350	29.900	30.350	24.276	15,451
2022-09-08	28.500	29.600	28.500	29.600	23.676	6,850
2022-09-07	28.450	28.450	28.200	28.400	22.716	2,529
2022-09-06	28.250	28.600	28.250	28.400	22.716	6,447
2022-09-05	27.750	28.200	27.750	28.025	22.416	2,810
2022-09-02	28.000	28.250	27.950	28.100	22.476	4,952
2022-09-01	27.700	27.950	27.500	27.550	22.036	962
2022-08-31	27.625	27.800	27.600	27.650	22.116	618
2022-08-30	27.350	27.800	27.325	27.325	21.856	6,434
2022-08-26	27.650	27.700	27.350	27.650	22.116	2,074
2022-08-25	27.850	27.850	27.550	27.700	22.156	5,553
2022-08-24	27.550	27.750	27.400	27.500	21.996	4,656
2022-08-23	27.575	27.650	27.500	27.575	22.056	2,625
2022-08-22	27.950	28.200	27.600	27.775	22.216	6,705
2022-08-19	28.600	28.600	28.100	28.100	22.476	2,365
2022-08-18	28.950	28.950	28.650	28.775	23.016	2,230
2022-08-17	29.100	29.500	28.800	29.025	23.216	8,563
2022-08-16	28.850	28.950	28.850	28.950	23.156	7,942
2022-08-15	29.100	29.100	28.800	28.900	23.116	807
2022-08-12	29.375	29.400	29.050	29.400	23.516	8,579
2022-08-11	29.050	29.750	29.050	29.725	23.776	3,890
2022-08-10	28.150	28.600	27.850	28.400	22.716	661
2022-08-09	28.250	28.250	27.800	28.000	22.396	6,974
2022-08-08	29.350	29.450	28.450	28.475	22.776	12,665
2022-08-05	29.000	29.300	29.000	29.150	23.316	6,086
2022-08-04	28.650	28.900	28.350	28.550	22.836	9,988
2022-08-03	28.450	28.450	28.250	28.450	22.756	4,045
2022-08-02	28.600	28.600	28.100	28.250	22.596	3,616
2022-08-01	28.375	28.650	28.100	28.350	22.676	5,551
2022-07-29	28.150	28.400	28.150	28.200	22.556	13,904
2022-07-28	27.800	27.850	27.600	27.800	22.236	6,081
2022-07-27	27.750	27.750	27.600	27.725	22.176	3,131
2022-07-26	27.700	27.900	27.600	27.750	22.196	3,579
2022-07-25	28.075	28.400	27.800	27.975	22.376	6,591
2022-07-22	28.200	28.350	28.050	28.050	22.436	4,699
2022-07-21	27.600	28.350	27.600	28.350	22.676	17,973
2022-07-20	27.950	27.950	27.300	27.575	22.056	14,480
2022-07-19	27.800	28.250	27.800	28.200	22.556	12,114
2022-07-18	26.836	27.450	26.836	27.450	21.956	16,121

← NewerPage 18 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.