Oesterr. Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	37.151	37.151	36.731	36.900	27.685	10,753
2022-01-20	37.600	37.600	37.204	37.275	27.967	3,105
2022-01-19	37.875	38.000	37.500	37.875	28.417	9,226
2022-01-18	38.275	38.450	37.650	37.775	28.342	2,067
2022-01-17	37.900	38.350	37.750	38.100	28.586	2,161
2022-01-14	38.150	38.150	37.550	37.800	28.361	5,670
2022-01-13	38.650	38.650	38.250	38.400	28.811	4,112
2022-01-12	38.125	38.750	38.050	38.400	28.811	10,336
2022-01-11	38.550	38.550	38.000	38.375	28.792	18,092
2022-01-10	38.850	38.850	38.200	38.450	28.848	6,471
2022-01-07	39.025	39.025	38.650	39.025	29.280	2,519
2022-01-06	39.050	39.200	38.800	39.000	29.261	5,904
2022-01-05	38.825	39.350	38.550	38.850	29.148	3,337
2022-01-04	38.250	38.950	38.050	38.650	28.998	23,373
2021-12-31	38.075	38.075	38.075	38.075	28.567	0
2021-12-30	38.425	38.550	37.800	38.075	28.567	7,437
2021-12-29	37.917	38.350	37.917	38.075	28.567	4,036
2021-12-24	37.650	37.650	37.650	37.650	28.248	0
2021-12-23	37.700	37.800	37.550	37.650	28.248	3,803
2021-12-22	37.200	37.550	37.200	37.375	28.042	5,082
2021-12-21	37.250	37.250	36.750	37.100	27.835	22,577
2021-12-20	36.625	36.700	36.475	36.475	27.367	2,008
2021-12-17	37.150	37.200	36.400	36.425	27.329	33,373
2021-12-16	37.250	37.750	37.000	37.275	27.967	8,508
2021-12-15	37.150	37.200	36.900	37.125	27.854	3,841
2021-12-14	37.450	37.450	36.750	37.075	27.817	5,583
2021-12-13	37.600	37.900	37.350	37.650	28.248	6,896
2021-12-10	37.450	37.671	37.250	37.300	27.985	10,146
2021-12-09	38.355	38.355	37.450	37.650	28.248	2,074
2021-12-08	38.000	38.300	38.000	38.200	28.661	4,857
2021-12-07	37.725	38.600	37.650	38.175	28.642	4,244
2021-12-06	36.900	37.500	36.900	37.125	27.854	7,271
2021-12-03	36.650	36.650	36.650	36.650	27.498	2,434
2021-12-02	36.800	37.000	36.250	36.325	27.254	2,506
2021-12-01	36.839	36.839	36.450	36.650	27.498	5,302
2021-11-30	36.850	36.850	36.200	36.575	27.442	8,390
2021-11-29	37.400	37.400	36.650	36.850	27.648	4,297
2021-11-26	37.250	38.075	37.250	38.075	28.567	3,242
2021-11-25	37.275	37.300	37.159	37.200	27.910	1,144
2021-11-24	37.200	37.200	36.850	36.875	27.667	2,021
2021-11-23	38.150	38.300	37.483	37.525	28.154	1,683
2021-11-22	37.500	38.550	37.500	38.175	28.642	10,263
2021-11-19	37.075	37.450	36.750	37.350	28.023	2,000
2021-11-18	37.300	37.400	36.700	36.775	27.592	10,229
2021-11-17	37.350	37.350	37.150	37.250	27.948	26,199
2021-11-16	37.550	37.550	37.150	37.300	27.985	5,162
2021-11-15	37.050	37.550	36.850	37.500	28.136	3,809
2021-11-12	37.400	37.400	36.750	36.875	27.667	3,602
2021-11-11	37.900	37.900	36.850	36.900	27.685	30,780
2021-11-10	39.050	39.050	38.300	38.300	28.736	8,725
2021-11-09	38.525	38.900	38.300	38.650	28.998	11,059
2021-11-08	38.600	38.600	38.150	38.225	28.679	3,233
2021-11-05	38.350	38.750	38.350	38.400	28.811	4,700
2021-11-04	37.275	38.500	37.200	38.150	28.623	6,148
2021-11-03	37.050	37.204	36.750	37.025	27.779	6,940
2021-11-02	37.250	37.250	37.000	37.050	27.798	12,517
2021-11-01	36.800	37.250	36.800	37.125	27.854	1,161
2021-10-29	36.775	36.800	36.550	36.800	27.610	4,185
2021-10-28	36.900	36.950	36.650	36.650	27.498	8,480
2021-10-27	37.000	37.000	36.600	36.800	27.610	33,393

← NewerPage 21 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.