Oesterr. Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	28.800	28.800	28.750	28.800	25.741	26
2024-11-26	28.950	28.950	28.750	28.950	25.875	40
2024-11-25	29.075	29.100	28.900	29.025	25.942	2,023
2024-11-22	28.850	28.900	28.850	28.850	25.785	517
2024-11-21	28.650	28.700	28.625	28.625	25.584	368
2024-11-20	28.575	28.800	28.500	28.800	25.741	236
2024-11-19	28.875	28.875	28.875	28.875	25.808	0
2024-11-18	29.025	29.125	28.700	29.125	26.031	1,708
2024-11-15	28.875	28.875	28.875	28.875	25.808	0
2024-11-14	28.700	29.150	28.700	29.150	26.054	83
2024-11-13	28.975	28.975	28.500	28.975	25.897	244
2024-11-12	29.075	29.075	29.000	29.075	25.987	248
2024-11-11	29.200	29.250	29.200	29.200	26.098	34
2024-11-08	29.300	29.300	29.150	29.300	26.188	137
2024-11-07	29.325	29.350	29.200	29.275	26.165	40
2024-11-06	29.350	29.500	29.150	29.500	26.366	1,003
2024-11-05	29.125	29.300	28.850	29.300	26.188	165
2024-11-04	29.100	29.100	29.000	29.100	26.009	239
2024-11-01	29.125	29.125	29.000	29.125	26.031	2,028
2024-10-31	28.900	29.100	28.900	28.900	25.830	161
2024-10-30	29.050	29.050	28.950	28.975	25.897	999
2024-10-29	29.150	29.150	29.150	29.150	26.054	469
2024-10-28	29.150	29.250	29.100	29.100	26.009	10
2024-10-25	28.950	28.975	28.900	28.975	25.897	40
2024-10-24	28.950	29.050	28.950	29.000	25.920	79
2024-10-23	29.050	29.050	29.000	29.050	25.964	16
2024-10-22	29.350	29.350	29.100	29.350	26.232	275
2024-10-21	29.450	29.450	29.450	29.450	26.322	0
2024-10-18	29.425	29.425	29.425	29.425	26.299	0
2024-10-17	29.600	29.600	29.350	29.600	26.456	78
2024-10-16	29.525	29.525	29.525	29.525	26.389	0
2024-10-15	29.675	29.800	29.450	29.675	26.523	207
2024-10-14	29.600	29.650	29.525	29.525	26.389	28
2024-10-11	29.550	29.550	29.550	29.550	26.411	0
2024-10-10	29.600	29.600	29.600	29.600	26.456	0
2024-10-09	29.725	29.725	29.550	29.725	26.568	74
2024-10-08	29.700	29.800	29.700	29.750	26.590	295
2024-10-07	29.550	29.600	29.550	29.575	26.433	46
2024-10-04	29.675	29.700	29.600	29.600	26.456	45
2024-10-03	29.650	29.650	29.650	29.650	26.500	1
2024-10-02	29.675	29.700	29.675	29.675	26.523	30
2024-10-01	29.975	29.975	29.950	29.975	26.791	75
2024-09-30	30.050	30.075	30.000	30.075	26.880	178
2024-09-27	30.000	30.100	30.000	30.075	26.880	646
2024-09-26	30.225	30.300	30.225	30.225	27.014	601
2024-09-25	30.000	30.050	29.950	30.050	26.858	335
2024-09-24	29.650	29.900	29.600	29.900	26.724	5
2024-09-23	29.725	29.725	29.725	29.725	26.568	0
2024-09-20	29.800	29.800	29.700	29.800	26.635	35
2024-09-19	30.350	30.350	30.350	30.350	27.126	0
2024-09-18	30.325	30.325	30.300	30.325	27.104	8
2024-09-17	30.350	30.350	30.300	30.300	27.081	58
2024-09-16	29.900	30.175	29.900	30.175	26.970	195
2024-09-13	29.800	29.850	29.800	29.800	26.635	3,335
2024-09-12	29.675	29.675	29.650	29.675	26.523	244
2024-09-11	29.850	29.850	29.750	29.750	26.590	24
2024-09-10	29.725	29.850	29.725	29.725	26.568	102
2024-09-09	29.500	29.700	29.500	29.700	26.545	90
2024-09-06	29.350	29.450	29.350	29.350	26.232	1
2024-09-05	29.304	29.304	29.275	29.275	26.165	234

← NewerPage 9 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.