Oesterr. Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	29.400	29.450	29.050	29.400	26.272	36,882
2024-08-30	29.350	29.500	29.200	29.450	26.316	50,145
2024-08-29	29.200	29.450	29.000	29.250	26.138	36,313
2024-08-28	29.350	29.450	29.150	29.200	26.093	24,455
2024-08-27	29.500	29.500	29.300	29.350	26.227	29,304
2024-08-26	29.600	29.650	29.400	29.500	26.361	9,653
2024-08-23	29.400	29.700	29.400	29.500	26.361	9,205
2024-08-22	29.550	29.750	29.450	29.550	26.406	21,204
2024-08-21	29.700	29.750	29.350	29.750	26.584	35,460
2024-08-20	29.500	29.550	29.300	29.550	26.406	15,634
2024-08-19	29.900	29.900	29.400	29.500	26.361	23,109
2024-08-16	29.750	29.750	29.400	29.550	26.406	15,499
2024-08-15	29.800	29.800	29.550	29.600	26.450	9,245
2024-08-14	29.200	29.800	29.200	29.550	26.406	21,224
2024-08-13	29.700	29.700	29.150	29.300	26.182	45,885
2024-08-12	29.650	29.750	29.500	29.550	26.406	19,404
2024-08-09	29.750	29.750	29.400	29.450	26.316	24,197
2024-08-08	29.750	30.000	29.400	29.500	26.361	47,543
2024-08-07	30.100	30.300	29.950	29.950	26.763	22,106
2024-08-06	29.800	29.950	29.600	29.850	26.674	24,654
2024-08-05	30.000	30.050	29.700	29.800	26.629	42,227
2024-08-02	30.150	30.300	30.050	30.050	26.853	17,804
2024-08-01	30.600	30.700	30.150	30.300	27.076	21,238
2024-07-31	30.900	30.900	30.400	30.500	27.255	27,393
2024-07-30	30.900	30.900	30.500	30.800	27.523	12,935
2024-07-29	30.900	30.900	30.500	30.750	27.478	21,329
2024-07-26	30.950	30.950	30.800	30.900	27.612	6,535
2024-07-25	30.800	31.100	30.700	31.100	27.791	19,741
2024-07-24	30.750	31.050	30.750	31.050	27.746	12,979
2024-07-23	30.650	31.050	30.650	31.050	27.746	16,939
2024-07-22	30.550	30.850	30.400	30.850	27.567	12,855
2024-07-19	31.050	31.050	30.650	30.850	27.567	14,226
2024-07-18	30.400	30.800	30.400	30.800	27.523	15,024
2024-07-17	30.500	30.550	30.150	30.450	27.210	15,697
2024-07-16	30.450	30.450	30.150	30.350	27.121	13,639
2024-07-15	30.250	30.450	30.100	30.350	27.121	14,282
2024-07-12	30.400	30.400	30.150	30.400	27.165	19,375
2024-07-11	30.250	30.350	29.950	30.350	27.121	28,845
2024-07-10	29.900	30.200	29.900	30.200	26.987	26,687
2024-07-09	30.200	30.200	30.000	30.050	26.853	9,805
2024-07-08	30.000	30.200	29.850	30.200	26.987	24,234
2024-07-05	30.150	30.150	29.850	29.900	26.719	10,501
2024-07-04	30.000	30.150	29.850	30.050	26.853	15,434
2024-07-03	30.050	30.150	29.900	30.000	26.808	18,457
2024-07-02	30.200	30.200	29.900	30.100	26.897	11,816
2024-07-01	30.000	30.100	29.750	30.100	26.897	18,216
2024-06-28	29.850	30.000	29.750	29.950	26.763	21,021
2024-06-27	30.250	30.250	29.900	30.000	26.808	20,319
2024-06-26	30.050	30.250	29.950	30.200	26.987	18,523
2024-06-25	29.950	30.200	29.900	30.100	26.897	8,948
2024-06-24	30.000	30.300	30.000	30.250	27.031	15,339
2024-06-21	30.100	30.200	29.850	30.100	26.897	55,544
2024-06-20	30.200	30.300	30.000	30.050	26.853	16,768
2024-06-19	29.950	30.200	29.950	30.100	26.897	13,310
2024-06-18	30.150	30.200	29.900	30.150	26.942	28,327
2024-06-17	30.200	30.450	29.800	29.900	26.719	83,129
2024-06-14	30.100	30.250	29.500	29.700	26.540	76,976
2024-06-13	30.400	30.550	30.100	30.250	27.031	30,270
2024-06-12	30.350	30.700	30.200	30.500	27.255	49,921
2024-06-11	30.850	30.850	30.350	30.500	27.255	31,268

← NewerPage 10 of 22 · 1,272 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.