Oesterr. Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	32.450	32.750	31.950	32.250	27.220	25,849
2023-06-27	32.500	32.700	32.250	32.600	27.516	17,990
2023-06-26	32.300	32.400	31.900	32.400	27.347	15,568
2023-06-23	32.400	32.400	31.950	32.300	27.263	9,488
2023-06-22	31.800	32.200	31.600	32.200	27.178	18,406
2023-06-21	32.000	32.400	31.850	31.950	26.967	19,003
2023-06-20	32.450	32.450	31.850	32.200	27.178	18,300
2023-06-19	32.700	32.700	32.100	32.250	27.220	29,552
2023-06-16	33.000	33.050	32.350	32.550	27.474	89,021
2023-06-15	32.800	33.050	32.500	33.050	27.896	22,104
2023-06-14	32.500	33.000	32.500	32.800	27.685	19,689
2023-06-13	33.200	33.250	32.550	32.700	27.600	20,191
2023-06-12	32.900	33.200	32.800	33.200	28.022	17,655
2023-06-09	32.600	33.050	32.600	33.000	27.853	17,321
2023-06-08	32.650	33.100	32.550	33.100	27.938	11,299
2023-06-07	32.400	32.700	32.400	32.600	27.516	28,976
2023-06-06	32.500	32.900	32.400	32.650	27.558	26,525
2023-06-05	33.350	33.350	32.800	32.950	27.811	16,585
2023-06-02	33.100	33.350	32.850	33.100	27.938	13,999
2023-06-01	32.600	33.300	32.550	33.200	28.022	50,448
2023-05-31	32.500	32.800	31.950	32.750	27.642	69,884
2023-05-30	32.750	33.050	32.550	32.700	27.600	21,350
2023-05-29	32.700	33.150	32.700	33.000	27.853	7,059
2023-05-26	32.550	33.150	32.550	32.950	27.811	23,651
2023-05-25	33.000	33.100	32.700	32.800	27.685	44,802
2023-05-24	32.600	33.200	32.600	33.100	27.938	40,374
2023-05-23	32.700	33.250	32.700	32.950	27.811	50,116
2023-05-22	32.850	33.150	32.800	33.150	27.980	40,638
2023-05-19	32.000	33.250	31.800	32.950	27.811	74,262
2023-05-18	32.550	32.600	31.800	31.950	26.967	16,680
2023-05-17	32.000	32.500	32.000	32.250	27.220	21,600
2023-05-16	32.500	32.600	31.900	32.300	27.263	35,309
2023-05-15	33.100	33.350	32.450	32.750	27.642	48,791
2023-05-12	32.500	33.450	32.300	33.400	28.191	81,954
2023-05-11	32.000	32.300	31.950	32.300	27.263	28,759
2023-05-10	32.100	32.200	31.650	32.200	27.178	42,840
2023-05-09	32.000	32.100	31.700	32.100	27.094	21,187
2023-05-08	31.850	32.400	31.600	32.150	27.136	33,824
2023-05-05	33.100	33.150	31.400	31.700	26.756	96,590
2023-05-04	33.200	33.350	33.050	33.200	28.022	47,347
2023-05-03	33.350	33.700	33.300	33.450	28.233	40,531
2023-05-02	32.900	33.550	32.800	33.550	28.318	63,569
2023-04-28	34.500	35.000	34.350	35.000	28.001	87,207
2023-04-27	34.800	34.800	34.200	34.500	27.601	17,342
2023-04-26	34.400	34.800	34.100	34.450	27.561	16,980
2023-04-25	34.850	34.850	34.250	34.450	27.561	32,956
2023-04-24	34.800	35.000	34.800	34.800	27.841	30,908
2023-04-21	34.600	34.750	34.350	34.600	27.681	14,868
2023-04-20	34.300	34.800	34.300	34.700	27.761	19,141
2023-04-19	34.550	34.600	34.000	34.550	27.641	46,002
2023-04-18	35.000	35.100	34.450	34.550	27.641	23,337
2023-04-17	34.800	35.100	34.200	34.900	27.921	53,903
2023-04-14	35.000	35.300	34.900	35.150	28.121	39,269
2023-04-13	34.900	35.150	34.750	35.100	28.081	24,432
2023-04-12	34.700	34.900	34.400	34.900	27.921	24,010
2023-04-11	34.100	34.800	34.100	34.750	27.801	27,427
2023-04-06	33.900	34.350	33.700	34.200	27.361	17,461
2023-04-05	33.400	34.250	33.400	34.250	27.401	20,256
2023-04-04	34.000	34.250	33.700	33.900	27.121	27,531
2023-04-03	33.700	34.000	33.700	33.950	27.161	19,509

← NewerPage 15 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.