Oesterr. Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	30.425	30.425	30.200	30.425	28.858	0
2025-05-21	30.425	30.425	30.400	30.425	28.858	13
2025-05-20	30.575	30.600	30.325	30.325	28.763	15
2025-05-19	30.500	30.500	30.250	30.500	28.929	2,504
2025-05-16	30.425	30.425	30.400	30.425	28.858	1
2025-05-15	30.375	30.500	30.375	30.375	28.810	0
2025-05-14	30.600	30.650	30.600	30.650	29.071	2
2025-05-13	30.100	30.350	30.100	30.100	28.550	1
2025-05-12	29.825	29.825	29.825	29.825	28.289	0
2025-05-09	29.950	30.000	29.950	30.000	28.455	500
2025-05-08	29.650	29.650	29.500	29.650	28.123	0
2025-05-07	29.450	29.650	29.300	29.450	27.933	17,398
2025-05-06	29.675	29.675	29.250	29.675	28.146	1
2025-05-02	29.800	30.050	29.750	29.800	28.265	0
2025-05-01	29.875	29.875	29.875	29.875	28.336	0
2025-04-30	29.875	29.875	29.500	29.875	28.336	607
2025-04-29	30.050	30.100	29.800	30.050	28.502	280
2025-04-28	30.150	30.200	30.000	30.150	28.597	4
2025-04-25	30.150	30.150	29.850	30.150	28.597	119
2025-04-24	30.000	30.050	30.000	30.050	28.502	0
2025-04-23	29.800	29.800	29.750	29.800	28.265	0
2025-04-22	29.975	29.975	29.975	29.975	28.431	0
2025-04-17	29.925	29.925	29.900	29.925	28.384	0
2025-04-16	30.200	30.200	29.800	29.875	28.336	5
2025-04-15	31.725	32.050	31.725	31.725	28.355	73
2025-04-14	31.425	31.425	31.200	31.425	28.087	0
2025-04-11	31.000	31.150	31.000	31.150	27.841	4
2025-04-10	31.200	31.750	30.825	30.825	27.551	0
2025-04-09	30.350	30.600	30.200	30.600	27.350	30
2025-04-08	30.725	30.950	30.500	30.800	27.528	0
2025-04-07	29.875	30.700	29.700	30.475	27.238	0
2025-04-04	31.625	31.900	30.650	30.750	27.484	5
2025-04-03	31.450	31.700	31.400	31.450	28.109	912
2025-04-02	31.600	31.600	31.350	31.600	28.243	192
2025-04-01	31.750	31.750	31.750	31.750	28.377	0
2025-03-31	31.750	31.800	31.400	31.400	28.065	0
2025-03-28	31.650	31.800	31.650	31.650	28.288	654
2025-03-27	31.700	31.800	31.500	31.700	28.333	205
2025-03-26	31.400	31.400	31.350	31.400	28.065	8
2025-03-25	31.450	31.650	31.350	31.650	28.288	31
2025-03-24	31.750	31.900	31.650	31.650	28.288	0
2025-03-21	31.400	31.500	31.400	31.425	28.087	19,636
2025-03-20	31.225	31.225	31.225	31.225	27.908	0
2025-03-19	31.150	31.150	31.150	31.150	27.841	0
2025-03-18	31.300	31.300	31.100	31.250	27.931	112
2025-03-17	31.300	31.350	30.900	30.900	27.618	0
2025-03-14	31.175	31.175	31.150	31.175	27.863	0
2025-03-13	30.850	31.250	30.850	31.200	27.886	0
2025-03-12	31.325	31.400	31.300	31.300	27.975	344
2025-03-11	31.400	31.700	31.275	31.275	27.953	41
2025-03-10	32.650	32.750	31.150	31.350	28.020	311
2025-03-07	32.775	33.000	32.550	32.550	29.092	142
2025-03-06	32.150	33.200	32.150	33.200	29.673	39
2025-03-05	31.875	32.150	31.850	32.050	28.646	17
2025-03-04	32.025	32.025	32.025	32.025	28.623	0
2025-03-03	32.275	32.275	32.275	32.275	28.847	0
2025-02-28	32.400	32.400	32.200	32.400	28.958	175
2025-02-27	32.450	32.700	32.450	32.450	29.003	353
2025-02-26	31.825	32.500	31.800	32.275	28.847	52
2025-02-25	32.000	32.000	31.950	31.950	28.556	1

← NewerPage 7 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.