Oesterr. Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	31.500	31.800	31.350	31.550	26.630	34,938
2023-12-13	31.700	31.700	31.500	31.550	26.630	22,162
2023-12-12	31.350	31.650	31.350	31.600	26.672	38,081
2023-12-11	31.300	31.700	31.300	31.700	26.756	39,712
2023-12-08	31.800	31.800	31.500	31.750	26.798	12,488
2023-12-07	31.400	31.700	31.400	31.450	26.545	19,724
2023-12-06	31.500	31.900	31.500	31.750	26.798	35,343
2023-12-05	31.400	31.800	31.350	31.600	26.672	40,463
2023-12-04	31.500	32.000	31.400	31.500	26.587	38,827
2023-12-01	31.750	31.750	31.500	31.500	26.587	25,342
2023-11-30	31.750	32.000	31.400	31.450	26.545	60,364
2023-11-29	31.800	32.100	31.800	31.900	26.925	21,907
2023-11-28	32.200	32.200	31.600	31.850	26.883	35,240
2023-11-27	31.800	32.450	31.800	32.000	27.009	37,361
2023-11-24	32.200	32.200	31.900	32.000	27.009	20,082
2023-11-23	32.250	32.250	31.750	31.900	26.925	23,123
2023-11-22	31.750	32.200	31.750	32.050	27.052	21,086
2023-11-21	32.250	32.300	31.600	31.850	26.883	40,799
2023-11-20	32.550	32.550	31.900	32.050	27.052	43,157
2023-11-17	32.450	32.650	32.100	32.250	27.220	38,609
2023-11-16	32.150	32.800	32.150	32.450	27.389	44,746
2023-11-15	32.000	32.450	32.000	32.200	27.178	36,628
2023-11-14	31.400	32.450	31.250	31.900	26.925	65,562
2023-11-13	31.200	31.300	30.700	31.100	26.250	44,496
2023-11-10	30.800	31.300	30.750	30.950	26.123	43,164
2023-11-09	30.600	31.050	30.600	30.950	26.123	23,684
2023-11-08	30.250	30.800	30.250	30.750	25.954	244,218
2023-11-07	30.300	30.650	30.300	30.550	25.786	30,704
2023-11-06	30.200	30.400	30.100	30.300	25.575	20,154
2023-11-03	30.500	30.700	30.250	30.300	25.575	32,685
2023-11-02	30.000	30.700	30.000	30.550	25.786	42,371
2023-11-01	30.400	30.400	29.800	29.950	25.279	29,770
2023-10-31	29.900	30.250	29.900	30.150	25.448	46,135
2023-10-30	30.050	30.450	29.750	29.950	25.279	49,702
2023-10-27	30.500	30.850	30.100	30.250	25.532	53,412
2023-10-25	31.250	31.250	30.800	30.900	26.081	30,237
2023-10-24	31.200	31.400	31.050	31.100	26.250	20,721
2023-10-23	31.300	31.450	31.050	31.150	26.292	33,187
2023-10-20	31.250	31.300	31.050	31.150	26.292	19,518
2023-10-19	31.000	31.300	31.000	31.200	26.334	19,785
2023-10-18	31.100	31.350	30.950	31.100	26.250	31,727
2023-10-17	31.500	31.500	31.000	31.150	26.292	15,434
2023-10-16	31.000	31.400	31.000	31.400	26.503	25,471
2023-10-13	31.450	31.450	31.050	31.350	26.461	19,902
2023-10-12	31.500	31.550	31.100	31.250	26.376	10,774
2023-10-11	30.750	31.300	30.750	31.300	26.419	50,180
2023-10-10	30.750	31.050	30.750	30.850	26.039	21,461
2023-10-09	30.700	31.100	30.700	30.900	26.081	27,033
2023-10-06	30.800	31.000	30.800	31.000	26.165	10,782
2023-10-05	31.000	31.050	30.800	30.900	26.081	12,128
2023-10-04	31.050	31.050	30.750	30.900	26.081	18,566
2023-10-03	31.300	31.300	30.850	31.000	26.165	20,023
2023-10-02	31.000	31.350	31.000	31.200	26.334	21,372
2023-09-29	31.300	31.400	31.050	31.050	26.208	25,110
2023-09-28	31.100	31.250	30.850	31.200	26.334	16,807
2023-09-27	31.000	31.200	31.000	31.100	26.250	12,734
2023-09-26	31.300	31.400	31.000	31.150	26.292	43,921
2023-09-25	31.250	31.400	31.150	31.300	26.419	14,775
2023-09-22	31.000	31.400	30.950	31.300	26.419	15,703
2023-09-21	31.300	31.300	31.050	31.150	26.292	13,793

← NewerPage 13 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.