Oesterr. Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	32.600	33.200	32.600	33.200	24.909	59,061
2022-04-14	32.300	32.550	32.300	32.550	24.422	7,517
2022-04-13	32.419	32.419	31.550	31.850	23.896	9,707
2022-04-12	32.000	32.200	31.950	32.000	24.009	18,396
2022-04-11	32.375	32.600	31.950	32.250	24.197	10,847
2022-04-08	32.200	32.525	32.050	32.525	24.403	8,271
2022-04-07	32.025	32.083	31.650	31.700	23.784	26,427
2022-04-06	32.450	32.700	31.800	32.100	24.084	17,130
2022-04-05	32.850	33.150	32.250	32.600	24.459	22,585
2022-04-04	33.000	33.000	32.550	32.925	24.703	55,849
2022-04-01	32.500	32.850	32.150	32.775	24.590	20,411
2022-03-31	32.800	32.800	32.350	32.350	24.272	4,574
2022-03-30	33.150	33.150	32.550	32.550	24.422	9,184
2022-03-29	33.125	33.650	32.900	33.450	25.097	6,130
2022-03-28	32.700	33.150	32.450	32.750	24.572	23,607
2022-03-25	32.400	32.600	32.200	32.350	24.272	7,896
2022-03-24	32.850	32.850	32.350	32.400	24.309	8,460
2022-03-23	33.100	33.350	32.750	32.950	24.722	14,518
2022-03-22	32.950	33.300	32.650	32.975	24.741	33,164
2022-03-21	33.200	33.200	32.550	32.800	24.609	50,073
2022-03-18	33.600	33.600	32.600	33.150	24.872	24,829
2022-03-17	34.000	34.200	33.400	33.400	25.059	8,567
2022-03-16	33.550	33.800	32.950	33.775	25.341	14,371
2022-03-15	32.325	33.400	32.050	33.100	24.834	25,766
2022-03-14	34.050	34.250	32.550	32.925	24.703	22,115
2022-03-11	34.700	34.850	32.850	34.250	25.697	85,481
2022-03-10	34.900	35.500	34.900	35.075	26.316	7,712
2022-03-09	33.900	34.750	33.900	34.750	26.072	13,320
2022-03-08	33.300	34.450	33.300	33.625	25.228	21,067
2022-03-07	33.800	33.900	32.600	33.500	25.134	16,997
2022-03-04	35.250	35.250	34.300	34.425	25.828	1,639
2022-03-03	35.050	35.600	35.050	35.350	26.522	8,998
2022-03-02	35.925	35.950	34.700	34.875	26.166	3,303
2022-03-01	36.125	36.500	35.650	35.950	26.973	5,517
2022-02-28	35.850	36.300	35.250	36.175	27.141	15,541
2022-02-25	35.775	36.550	35.398	36.300	27.235	2,752
2022-02-24	35.425	35.450	34.850	35.125	26.354	13,874
2022-02-23	35.950	36.300	35.850	36.125	27.104	12,456
2022-02-22	36.075	36.450	35.800	35.900	26.935	14,319
2022-02-21	36.500	36.500	36.200	36.350	27.273	3,099
2022-02-18	36.800	36.850	36.513	36.675	27.517	12,039
2022-02-17	37.225	37.280	36.666	36.700	27.535	3,326
2022-02-16	37.150	37.650	37.050	37.200	27.910	10,691
2022-02-15	36.950	37.400	36.950	37.125	27.854	8,041
2022-02-14	37.000	37.000	36.600	36.625	27.479	9,508
2022-02-11	37.850	37.950	37.600	37.850	28.398	1,756
2022-02-10	38.500	38.500	37.950	38.225	28.679	3,055
2022-02-09	38.050	38.550	38.050	38.200	28.661	11,400
2022-02-08	37.500	37.901	37.500	37.800	28.361	2,550
2022-02-07	37.450	37.450	37.200	37.250	27.948	452
2022-02-04	37.675	38.100	37.568	37.725	28.304	5,938
2022-02-03	38.025	38.100	37.675	37.675	28.267	3,433
2022-02-02	37.900	38.250	37.900	38.250	28.698	2,820
2022-02-01	37.675	37.900	37.650	37.675	28.267	6,626
2022-01-31	37.825	37.850	37.200	37.525	28.154	2,929
2022-01-28	37.325	37.650	37.252	37.375	28.042	6,105
2022-01-27	36.450	37.200	36.450	37.200	27.910	9,910
2022-01-26	36.375	37.000	36.250	36.725	27.554	2,444
2022-01-25	36.000	36.250	35.850	36.150	27.123	4,913
2022-01-24	36.850	36.950	35.800	36.075	27.066	4,204

← NewerPage 20 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.