Oesterr. Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	33.700	34.000	33.700	33.950	27.161	19,509
2023-03-31	33.850	34.250	33.850	34.050	27.241	39,609
2023-03-30	33.350	34.000	33.350	33.850	27.081	28,576
2023-03-29	33.150	33.400	33.000	33.350	26.681	17,938
2023-03-28	32.500	33.250	32.500	33.100	26.481	38,179
2023-03-27	32.550	32.750	32.250	32.300	25.841	24,181
2023-03-24	32.950	32.950	32.000	32.500	26.001	46,067
2023-03-23	33.000	33.050	32.600	32.650	26.121	36,587
2023-03-22	33.650	33.800	32.950	33.150	26.521	35,008
2023-03-21	33.200	34.100	32.450	34.050	27.241	116,730
2023-03-20	33.800	33.800	33.150	33.350	26.681	40,798
2023-03-17	33.300	34.000	33.100	33.300	26.641	104,892
2023-03-16	33.750	34.000	32.550	33.200	26.561	165,935
2023-03-15	35.300	36.000	34.150	34.250	27.401	150,992
2023-03-14	34.600	36.250	34.500	36.100	28.881	138,271
2023-03-13	34.100	34.900	33.600	34.900	27.921	96,512
2023-03-10	34.500	34.750	34.200	34.400	27.521	45,750
2023-03-09	34.200	34.850	34.050	34.850	27.881	53,265
2023-03-08	33.950	34.550	33.700	34.500	27.601	52,293
2023-03-07	33.800	33.800	33.600	33.800	27.041	30,002
2023-03-06	33.700	33.750	33.350	33.650	26.921	38,038
2023-03-03	33.700	33.750	33.400	33.700	26.961	20,072
2023-03-02	33.250	33.700	33.250	33.700	26.961	17,942
2023-03-01	33.450	33.550	33.200	33.450	26.761	30,521
2023-02-28	33.600	33.750	33.100	33.400	26.721	54,836
2023-02-27	33.300	33.500	33.200	33.500	26.801	20,598
2023-02-24	33.150	33.750	33.150	33.350	26.681	54,842
2023-02-23	33.300	33.650	33.250	33.500	26.801	25,357
2023-02-22	33.350	33.450	33.100	33.450	26.761	26,578
2023-02-21	33.500	33.700	33.350	33.500	26.801	20,633
2023-02-20	33.300	33.500	33.300	33.350	26.681	14,202
2023-02-17	33.700	33.700	33.300	33.450	26.761	18,270
2023-02-16	33.350	33.650	33.200	33.650	26.921	20,098
2023-02-15	33.300	33.600	33.250	33.600	26.881	15,539
2023-02-14	33.400	33.450	33.150	33.300	26.641	22,431
2023-02-13	33.000	33.300	33.000	33.300	26.641	34,094
2023-02-10	33.100	33.400	33.000	33.400	26.721	34,929
2023-02-09	33.300	33.500	33.100	33.500	26.801	33,664
2023-02-08	32.700	33.300	32.700	33.200	26.561	36,218
2023-02-07	32.550	33.100	32.400	32.700	26.161	31,204
2023-02-06	33.400	33.400	32.700	33.050	26.441	15,509
2023-02-03	33.300	33.500	32.950	33.400	26.721	51,834
2023-02-02	32.950	33.300	32.850	33.300	26.641	42,656
2023-02-01	32.600	33.050	32.600	33.050	26.441	41,579
2023-01-31	32.350	32.850	32.200	32.700	26.161	34,585
2023-01-30	32.950	32.950	32.300	32.500	26.001	17,181
2023-01-27	32.600	32.800	32.200	32.750	26.201	20,093
2023-01-26	32.300	32.500	32.150	32.250	25.801	21,755
2023-01-25	32.400	32.950	32.200	32.300	25.841	24,839
2023-01-24	33.000	33.150	32.550	32.600	26.081	38,361
2023-01-23	33.000	33.250	32.750	33.100	26.481	30,461
2023-01-20	33.000	33.100	32.600	33.000	26.401	37,823
2023-01-19	33.100	33.150	32.300	32.550	26.041	28,840
2023-01-18	32.750	33.300	32.600	33.300	26.641	62,572
2023-01-17	32.750	33.050	32.150	32.450	25.961	53,430
2023-01-16	32.250	32.950	32.200	32.750	26.201	48,264
2023-01-13	32.650	32.800	32.100	32.550	26.041	42,380
2023-01-12	33.000	33.200	32.000	32.300	25.841	63,850
2023-01-11	32.550	33.000	32.550	33.000	26.401	51,480
2023-01-10	32.900	32.950	32.400	32.800	26.241	45,180

← NewerPage 16 of 22 · 1,275 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.