Oesterr. Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	26.400	26.600	26.250	26.450	21.156	7,667
2022-07-14	26.650	26.650	26.300	26.500	21.196	2,918
2022-07-13	26.525	26.750	26.500	26.600	21.276	8,085
2022-07-12	26.650	26.650	26.450	26.600	21.276	8,451
2022-07-11	27.125	27.150	26.600	26.800	21.436	6,507
2022-07-08	26.950	27.150	26.750	26.825	21.456	6,308
2022-07-07	26.875	27.150	26.875	26.875	21.496	6,986
2022-07-06	27.000	27.064	26.700	26.800	21.436	5,627
2022-07-05	27.050	27.050	26.550	27.025	21.616	10,466
2022-07-04	27.200	27.200	26.900	26.900	21.516	2,082
2022-07-01	27.350	27.900	27.350	27.400	21.916	10,319
2022-06-30	27.050	27.250	26.800	27.100	21.676	9,513
2022-06-29	27.350	27.350	27.050	27.300	21.836	16,633
2022-06-28	27.875	27.875	27.689	27.875	22.296	2,136
2022-06-27	27.750	27.950	27.725	27.725	22.176	4,851
2022-06-24	27.350	27.700	27.150	27.550	22.036	4,354
2022-06-23	27.300	27.300	27.000	27.300	21.836	11,952
2022-06-22	27.375	27.550	27.150	27.500	21.996	7,055
2022-06-21	28.026	28.026	27.350	27.350	21.876	15,105
2022-06-20	27.825	27.950	27.700	27.900	22.316	4,687
2022-06-17	27.650	27.900	27.350	27.650	22.116	7,320
2022-06-16	28.150	28.150	27.200	27.450	21.956	10,019
2022-06-15	28.300	28.350	27.950	28.075	22.456	47,367
2022-06-14	27.875	27.950	27.350	27.900	22.316	45,929
2022-06-13	27.800	27.900	27.550	27.900	22.316	19,738
2022-06-10	28.250	28.250	27.700	28.250	22.596	27,460
2022-06-09	28.400	28.550	28.300	28.450	22.756	25,141
2022-06-08	28.550	28.550	28.150	28.250	22.596	75,104
2022-06-07	28.800	28.800	28.499	28.800	23.036	13,663
2022-06-06	28.175	28.175	28.175	28.175	22.536	0
2022-06-01	28.900	28.900	28.150	28.175	22.536	62,674
2022-05-31	29.335	29.335	28.400	28.725	22.976	18,163
2022-05-30	29.300	29.450	29.100	29.300	23.436	12,489
2022-05-27	29.100	29.150	29.000	29.000	23.196	6,731
2022-05-26	29.100	29.150	28.900	29.050	23.236	6,118
2022-05-25	29.200	29.200	28.700	29.050	23.236	10,783
2022-05-24	29.400	29.400	28.950	29.200	23.356	8,072
2022-05-23	29.550	29.700	29.250	29.500	23.596	19,742
2022-05-20	29.050	29.300	29.050	29.100	23.276	64,100
2022-05-19	29.121	29.121	28.600	28.650	22.916	17,826
2022-05-18	29.950	30.000	29.400	29.450	23.556	5,930
2022-05-17	29.200	30.000	29.200	29.875	23.896	9,317
2022-05-16	28.850	29.150	28.700	28.850	23.076	5,387
2022-05-13	28.650	29.500	28.565	29.125	23.296	9,845
2022-05-12	28.225	28.550	27.950	28.550	22.836	29,962
2022-05-11	28.575	28.800	28.000	28.350	22.676	16,214
2022-05-10	28.100	28.850	28.050	28.050	22.436	17,752
2022-05-09	28.800	28.800	28.000	28.100	22.476	28,016
2022-05-06	29.775	30.050	28.650	28.950	23.156	35,828
2022-05-05	30.200	30.200	29.600	29.725	23.776	4,438
2022-05-04	30.550	30.550	29.950	30.275	24.216	17,006
2022-05-03	30.475	30.858	30.350	30.650	24.516	51,406
2022-04-29	32.650	32.900	30.700	30.775	23.090	119,459
2022-04-28	33.450	33.650	33.150	33.400	25.059	9,397
2022-04-27	32.600	33.150	32.500	33.125	24.853	17,261
2022-04-26	33.600	33.750	32.750	32.875	24.666	13,527
2022-04-25	33.300	33.650	33.150	33.175	24.891	15,878
2022-04-22	33.225	33.450	32.900	33.250	24.947	4,964
2022-04-21	33.350	33.400	33.100	33.300	24.984	62,084
2022-04-20	33.250	33.400	32.850	33.175	24.891	78,405

← NewerPage 19 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.