Oesterr. Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	31.200	31.450	31.150	31.250	26.376	17,026
2023-09-19	31.800	31.800	31.200	31.350	26.461	16,754
2023-09-18	31.350	31.500	31.300	31.500	26.587	12,866
2023-09-15	31.600	31.800	31.350	31.350	26.461	66,389
2023-09-14	31.500	31.750	31.350	31.550	26.630	16,649
2023-09-13	31.350	31.550	31.350	31.400	26.503	8,995
2023-09-12	31.350	31.650	31.350	31.650	26.714	13,996
2023-09-11	31.450	31.600	31.300	31.450	26.545	11,585
2023-09-08	31.400	31.800	31.400	31.450	26.545	17,204
2023-09-07	31.650	31.900	31.500	31.750	26.798	15,671
2023-09-06	31.800	31.950	31.600	31.700	26.756	13,080
2023-09-05	31.800	31.850	31.550	31.800	26.841	9,722
2023-09-04	31.400	32.050	31.400	31.700	26.756	18,464
2023-09-01	31.600	32.050	31.600	31.900	26.925	10,745
2023-08-31	31.600	31.800	31.500	31.800	26.841	35,083
2023-08-30	31.500	31.750	31.350	31.500	26.587	10,407
2023-08-29	31.600	31.750	31.500	31.600	26.672	8,851
2023-08-28	31.750	31.750	31.600	31.750	26.798	4,536
2023-08-25	31.550	31.700	31.400	31.550	26.630	5,699
2023-08-24	31.550	31.800	31.400	31.550	26.630	15,486
2023-08-23	31.850	31.850	31.250	31.600	26.672	21,518
2023-08-22	31.650	31.800	31.500	31.600	26.672	6,979
2023-08-21	31.500	31.950	31.500	31.700	26.756	11,027
2023-08-18	32.000	32.000	31.600	31.750	26.798	10,930
2023-08-17	32.150	32.150	31.600	32.000	27.009	14,992
2023-08-16	32.100	32.200	31.750	32.150	27.136	12,688
2023-08-15	32.000	32.250	31.800	31.900	26.925	8,142
2023-08-14	32.600	32.600	31.650	31.900	26.925	33,217
2023-08-11	32.600	32.750	32.450	32.600	27.516	7,571
2023-08-10	32.000	32.700	32.000	32.650	27.558	22,720
2023-08-09	31.900	32.000	31.700	31.800	26.841	7,026
2023-08-08	32.100	32.100	31.650	31.850	26.883	13,445
2023-08-07	31.800	32.200	31.750	32.200	27.178	13,218
2023-08-04	32.100	32.500	31.900	32.000	27.009	10,982
2023-08-03	32.550	32.550	32.000	32.200	27.178	11,270
2023-08-02	32.700	32.800	32.050	32.050	27.052	15,691
2023-08-01	33.000	33.300	32.750	33.050	27.896	10,471
2023-07-31	32.700	33.400	32.700	33.150	27.980	31,791
2023-07-28	32.650	33.000	32.550	32.800	27.685	10,338
2023-07-27	32.500	33.100	32.500	32.950	27.811	23,380
2023-07-26	32.400	32.750	32.250	32.750	27.642	21,853
2023-07-25	32.650	32.700	32.350	32.700	27.600	17,482
2023-07-24	32.850	32.900	32.600	32.650	27.558	10,019
2023-07-21	33.000	33.200	32.950	32.950	27.811	19,425
2023-07-20	33.050	33.250	32.950	33.050	27.896	12,162
2023-07-19	33.300	33.700	33.150	33.300	28.107	15,382
2023-07-18	33.400	33.700	33.200	33.450	28.233	31,393
2023-07-17	33.400	33.400	33.100	33.250	28.064	19,784
2023-07-14	33.200	33.400	33.000	33.400	28.191	15,376
2023-07-13	33.050	33.300	33.000	33.150	27.980	10,044
2023-07-12	33.100	33.350	33.000	33.250	28.064	20,597
2023-07-11	32.950	33.100	32.850	33.050	27.896	15,234
2023-07-10	32.700	33.150	32.550	33.150	27.980	23,765
2023-07-07	32.800	32.950	32.300	32.950	27.811	16,185
2023-07-06	32.500	32.650	32.250	32.650	27.558	15,506
2023-07-05	32.900	32.900	32.250	32.900	27.769	18,206
2023-07-04	32.650	32.900	32.150	32.900	27.769	15,595
2023-07-03	32.300	32.800	32.200	32.400	27.347	38,665
2023-06-30	32.800	32.800	32.350	32.700	27.600	28,975
2023-06-29	32.000	32.250	32.000	32.250	27.220	10,092

← NewerPage 14 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.