Oesterr. Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	30.200	30.200	29.900	30.100	25.406	34,262
2024-03-11	29.850	30.300	29.850	30.100	25.406	46,344
2024-03-08	29.900	30.000	29.700	29.800	25.153	24,854
2024-03-07	29.750	30.300	29.750	29.950	25.279	14,662
2024-03-06	30.050	30.200	29.750	29.800	25.153	40,431
2024-03-05	30.000	30.200	29.950	30.000	25.321	22,635
2024-03-04	30.100	30.300	30.000	30.150	25.448	21,562
2024-03-01	30.100	30.150	29.750	30.000	25.321	35,027
2024-02-29	30.100	30.300	29.850	29.950	25.279	44,610
2024-02-28	30.050	30.150	29.800	29.850	25.195	22,318
2024-02-27	30.200	30.400	29.700	29.900	25.237	69,170
2024-02-26	30.250	30.300	30.000	30.100	25.406	38,554
2024-02-23	30.500	30.500	30.200	30.250	25.532	15,252
2024-02-22	30.800	30.800	30.300	30.300	25.575	19,295
2024-02-21	30.500	30.650	30.400	30.450	25.701	26,014
2024-02-20	30.700	30.850	30.550	30.600	25.828	21,839
2024-02-19	30.500	30.600	30.400	30.500	25.743	22,309
2024-02-16	30.500	30.600	30.350	30.450	25.701	17,365
2024-02-15	30.600	30.750	30.350	30.350	25.617	19,895
2024-02-14	30.600	30.750	30.450	30.500	25.743	17,857
2024-02-13	30.700	30.750	30.400	30.400	25.659	26,539
2024-02-12	30.600	30.600	30.350	30.450	25.701	38,647
2024-02-09	31.000	31.100	30.400	30.400	25.659	57,105
2024-02-08	31.200	31.250	31.000	31.000	26.165	53,869
2024-02-07	31.500	31.850	31.200	31.200	26.334	28,531
2024-02-06	31.850	32.000	31.200	31.650	26.714	38,867
2024-02-05	31.300	31.900	31.100	31.850	26.883	59,380
2024-02-02	31.150	31.400	31.150	31.200	26.334	26,916
2024-02-01	31.500	31.500	31.150	31.200	26.334	21,982
2024-01-31	31.150	31.500	31.050	31.350	26.461	52,112
2024-01-30	31.700	31.700	31.150	31.300	26.419	14,428
2024-01-29	31.750	31.750	31.200	31.250	26.376	21,413
2024-01-26	31.800	31.800	31.200	31.700	26.756	33,064
2024-01-25	31.400	31.950	31.400	31.800	26.841	21,965
2024-01-24	31.800	31.800	31.150	31.450	26.545	18,599
2024-01-23	31.200	31.800	31.200	31.400	26.503	21,773
2024-01-22	31.500	31.500	31.150	31.150	26.292	19,996
2024-01-19	31.400	31.500	31.150	31.200	26.334	25,291
2024-01-18	31.550	31.550	31.250	31.450	26.545	24,363
2024-01-17	32.200	32.200	31.600	31.700	26.756	30,663
2024-01-16	32.600	32.600	31.900	31.900	26.925	37,493
2024-01-15	32.650	32.650	32.300	32.350	27.305	12,855
2024-01-12	32.500	32.750	32.450	32.500	27.431	13,799
2024-01-11	32.550	32.750	32.500	32.550	27.474	23,343
2024-01-10	32.650	32.650	32.350	32.500	27.431	16,090
2024-01-09	32.650	32.750	32.550	32.700	27.600	18,748
2024-01-08	32.650	32.800	32.350	32.650	27.558	21,968
2024-01-05	32.500	32.800	32.450	32.500	27.431	21,595
2024-01-04	32.400	32.850	32.300	32.750	27.642	29,894
2024-01-03	32.650	32.650	32.300	32.450	27.389	18,302
2024-01-02	32.800	33.000	32.450	32.450	27.389	28,739
2023-12-29	32.050	32.750	32.050	32.700	27.600	36,741
2023-12-28	32.350	32.400	32.150	32.250	27.220	24,960
2023-12-27	32.650	32.750	32.350	32.450	27.389	40,745
2023-12-22	32.350	32.800	32.350	32.750	27.642	11,160
2023-12-21	33.100	33.400	32.550	32.650	27.558	51,532
2023-12-20	32.400	33.250	32.150	33.200	28.022	170,853
2023-12-19	32.300	32.500	32.100	32.200	27.178	36,880
2023-12-18	31.400	32.200	31.400	32.100	27.094	69,997
2023-12-15	31.400	32.100	31.350	31.900	26.925	156,970

← NewerPage 12 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.