Oesterr. Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	31.750	32.000	31.750	31.950	28.556	120
2025-02-21	31.450	31.450	31.450	31.450	28.109	0
2025-02-20	31.200	31.350	31.200	31.200	27.886	28
2025-02-19	31.400	31.800	31.350	31.350	28.020	466
2025-02-18	31.425	31.425	31.425	31.425	28.087	0
2025-02-17	30.750	31.075	30.750	31.075	27.774	93
2025-02-14	30.550	30.600	30.550	30.550	27.305	2
2025-02-13	30.200	30.450	30.200	30.450	27.216	29
2025-02-12	29.950	30.200	29.950	29.950	26.769	225
2025-02-11	29.950	30.000	29.950	29.950	26.769	27
2025-02-10	29.800	29.900	29.800	29.800	26.635	34
2025-02-07	29.825	29.825	29.825	29.825	26.657	0
2025-02-06	29.700	29.700	29.650	29.700	26.545	416
2025-02-05	29.725	29.725	29.725	29.725	26.568	0
2025-02-04	29.550	29.650	29.350	29.350	26.232	15
2025-02-03	29.000	29.000	29.000	29.000	25.920	0
2025-01-31	29.475	29.500	29.200	29.325	26.210	185
2025-01-30	29.450	29.500	29.400	29.425	26.299	71
2025-01-29	29.650	29.675	29.450	29.675	26.523	203
2025-01-28	29.550	29.700	29.550	29.600	26.456	714
2025-01-27	29.650	29.650	29.650	29.650	26.500	0
2025-01-24	29.700	29.700	29.700	29.700	26.545	0
2025-01-23	30.100	30.250	30.100	30.100	26.903	17,720
2025-01-22	29.900	30.100	29.875	29.875	26.702	70
2025-01-21	30.050	30.050	29.950	30.000	26.813	12
2025-01-20	29.850	29.925	29.850	29.850	26.679	16,649
2025-01-17	29.650	29.850	29.650	29.850	26.679	501
2025-01-16	29.625	29.800	29.625	29.625	26.478	581
2025-01-15	29.375	29.650	29.350	29.625	26.478	677
2025-01-14	29.350	29.350	29.150	29.350	26.232	174
2025-01-13	29.425	29.425	29.200	29.425	26.299	314
2025-01-10	29.100	29.450	29.100	29.450	26.322	4,041
2025-01-09	29.000	29.100	29.000	29.100	26.009	1,610
2025-01-08	28.725	28.725	28.700	28.725	25.674	115
2025-01-07	28.600	28.650	28.600	28.600	25.562	57
2025-01-06	28.450	28.450	28.450	28.450	25.428	0
2025-01-03	28.650	28.675	28.650	28.675	25.629	49
2025-01-02	28.700	28.700	28.600	28.600	25.562	145
2024-12-31	28.500	28.500	28.500	28.500	25.473	0
2024-12-30	28.500	28.800	28.500	28.500	25.473	347
2024-12-27	28.500	28.500	28.500	28.500	25.473	0
2024-12-24	28.475	28.475	28.475	28.475	25.450	0
2024-12-23	28.475	28.475	28.300	28.475	25.450	3
2024-12-20	28.600	28.600	28.600	28.600	25.562	0
2024-12-19	28.250	28.250	28.250	28.250	25.249	0
2024-12-18	28.075	28.400	27.950	28.350	25.339	58
2024-12-17	28.200	28.200	28.100	28.200	25.205	113
2024-12-16	28.625	28.625	28.625	28.625	25.584	0
2024-12-13	28.800	28.850	28.800	28.800	25.741	123
2024-12-12	28.825	28.900	28.800	28.900	25.830	1,381
2024-12-11	28.825	28.825	28.825	28.825	25.763	0
2024-12-10	28.875	28.875	28.875	28.875	25.808	0
2024-12-09	28.775	28.800	28.650	28.800	25.741	73
2024-12-06	28.850	28.850	28.750	28.850	25.785	84
2024-12-05	28.850	28.900	28.850	28.875	25.808	72
2024-12-04	28.925	29.050	28.650	28.650	25.607	54
2024-12-03	28.925	29.050	28.925	28.925	25.852	99
2024-12-02	28.800	28.950	28.800	28.900	25.830	2,127
2024-11-29	28.750	28.950	28.750	28.800	25.741	2,869
2024-11-28	28.925	28.950	28.750	28.925	25.852	60

← NewerPage 8 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.