Oesterr. Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	30.650	30.900	30.550	30.650	27.389	14,247
2024-06-06	30.750	30.900	30.200	30.800	27.523	42,729
2024-06-05	30.300	30.700	30.250	30.700	27.433	36,567
2024-06-04	30.400	30.600	30.250	30.550	27.299	24,508
2024-06-03	30.700	30.700	30.350	30.500	27.255	27,527
2024-05-31	30.700	30.700	30.200	30.600	27.344	72,340
2024-05-30	30.600	30.600	30.250	30.500	27.255	21,232
2024-05-29	31.000	31.000	30.300	30.550	27.299	37,675
2024-05-28	30.800	31.050	30.700	30.700	27.433	23,079
2024-05-27	31.000	31.000	30.750	30.950	27.657	9,093
2024-05-24	30.800	31.100	30.750	31.000	27.701	29,793
2024-05-23	30.650	31.000	30.600	31.000	27.701	36,524
2024-05-22	31.200	31.350	30.400	30.600	27.344	82,010
2024-05-21	31.500	31.750	31.200	31.350	28.014	41,182
2024-05-20	31.700	31.700	31.500	31.700	28.327	26,572
2024-05-17	31.700	32.000	31.700	31.900	28.506	32,460
2024-05-16	31.700	32.150	31.700	31.950	28.550	99,512
2024-05-15	32.000	32.150	31.750	32.000	28.595	44,964
2024-05-14	32.050	32.300	32.000	32.200	28.774	43,365
2024-05-13	32.300	32.400	32.100	32.350	28.908	65,258
2024-05-10	32.000	32.450	31.950	32.450	28.997	74,444
2024-05-09	31.200	32.500	31.200	32.500	29.042	99,884
2024-05-08	29.900	31.500	29.900	31.500	28.148	119,134
2024-05-07	29.600	29.900	29.450	29.900	26.719	38,341
2024-05-06	29.600	29.850	29.400	29.600	26.450	47,024
2024-05-03	29.850	30.100	29.750	29.950	26.763	36,378
2024-05-02	30.150	30.150	29.650	30.100	26.897	32,164
2024-04-30	30.250	30.250	29.900	29.900	26.719	30,619
2024-04-29	30.450	30.450	30.000	30.150	26.942	33,533
2024-04-26	30.000	30.450	29.950	30.250	27.031	59,770
2024-04-25	32.300	32.300	31.850	32.100	27.094	35,486
2024-04-24	32.300	32.400	32.000	32.200	27.178	28,015
2024-04-23	31.950	32.250	31.900	32.150	27.136	25,439
2024-04-22	32.000	32.050	31.500	31.850	26.883	43,316
2024-04-19	31.950	32.050	31.700	32.000	27.009	23,856
2024-04-18	31.750	32.000	31.650	31.800	26.841	24,721
2024-04-17	31.600	31.850	31.600	31.650	26.714	23,005
2024-04-16	31.750	31.850	31.600	31.700	26.756	29,950
2024-04-15	31.800	32.150	31.700	31.750	26.798	28,887
2024-04-12	32.200	32.250	31.600	31.650	26.714	21,963
2024-04-11	31.850	32.300	31.850	32.150	27.136	12,962
2024-04-10	32.400	32.450	32.000	32.000	27.009	20,471
2024-04-09	32.150	32.400	32.000	32.200	27.178	21,949
2024-04-08	32.300	32.300	32.050	32.150	27.136	17,471
2024-04-05	32.050	32.250	32.000	32.250	27.220	23,225
2024-04-04	32.000	32.250	31.950	32.050	27.052	25,835
2024-04-03	32.000	32.150	31.750	32.150	27.136	33,482
2024-04-02	31.950	32.150	31.800	31.850	26.883	44,245
2024-03-28	31.800	31.800	31.450	31.650	26.714	24,907
2024-03-27	31.750	31.900	31.650	31.650	26.714	19,041
2024-03-26	31.700	31.900	31.650	31.650	26.714	19,835
2024-03-25	31.450	31.950	31.350	31.650	26.714	39,032
2024-03-22	31.500	31.700	31.400	31.500	26.587	19,585
2024-03-21	31.450	31.700	31.300	31.550	26.630	34,321
2024-03-20	31.200	31.400	31.200	31.250	26.376	19,934
2024-03-19	31.050	31.250	30.850	31.100	26.250	24,368
2024-03-18	30.950	31.050	30.700	30.950	26.123	44,094
2024-03-15	30.400	30.900	30.400	30.750	25.954	184,151
2024-03-14	30.600	30.600	30.000	30.450	25.701	45,742
2024-03-13	30.350	30.600	30.100	30.350	25.617	38,261

← NewerPage 11 of 22 · 1,274 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.