Oesterr. Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	32.500	32.850	32.000	32.850	26.281	60,676
2023-01-06	31.800	32.350	31.600	32.350	25.881	27,353
2023-01-05	31.000	31.700	31.000	31.700	25.361	38,263
2023-01-04	31.000	31.000	30.600	30.700	24.561	26,577
2023-01-03	30.750	31.150	30.250	30.650	24.521	52,767
2023-01-02	29.750	30.350	29.350	30.200	24.161	57,636
2022-12-30	29.200	29.750	29.150	29.400	23.521	42,077
2022-12-29	28.850	29.600	28.750	29.600	23.681	99,706
2022-12-28	29.100	29.150	28.550	28.900	23.121	55,011
2022-12-27	29.600	29.850	29.050	29.150	23.321	43,372
2022-12-23	29.600	29.600	29.050	29.250	23.401	45,314
2022-12-22	29.150	29.400	29.050	29.250	23.401	61,282
2022-12-21	29.500	29.500	29.000	29.150	23.321	69,294
2022-12-20	29.300	29.400	28.900	28.950	23.161	81,015
2022-12-19	30.700	30.850	29.200	29.250	23.401	130,701
2022-12-16	31.650	31.900	30.800	30.800	24.641	149,755
2022-12-15	32.300	32.550	31.800	32.000	25.601	36,671
2022-12-14	32.600	32.650	32.200	32.300	25.841	31,444
2022-12-13	33.150	33.200	32.500	32.500	26.001	29,396
2022-12-12	33.000	33.350	32.800	33.250	26.601	51,004
2022-12-09	33.200	33.350	32.950	33.350	26.681	42,068
2022-12-08	33.100	33.200	32.950	33.200	26.561	18,118
2022-12-07	32.550	33.250	32.550	33.100	26.481	73,777
2022-12-06	32.600	33.050	32.600	33.000	26.401	42,309
2022-12-05	32.900	32.950	32.500	32.800	26.241	36,961
2022-12-02	32.400	32.900	32.400	32.900	26.321	48,012
2022-12-01	32.400	32.800	32.350	32.750	26.201	35,483
2022-11-30	32.200	32.800	31.800	31.900	25.521	100,765
2022-11-29	32.700	32.700	32.000	32.400	25.921	62,687
2022-11-28	32.200	32.900	32.200	32.600	26.081	20,975
2022-11-25	32.450	32.700	32.350	32.500	26.001	22,355
2022-11-24	32.750	32.950	32.400	32.650	26.121	35,320
2022-11-23	32.800	32.800	32.350	32.750	26.201	25,540
2022-11-22	32.550	32.950	32.550	32.650	26.121	41,309
2022-11-21	32.500	32.800	32.250	32.800	26.241	33,126
2022-11-18	32.550	32.850	32.550	32.800	26.241	28,917
2022-11-17	32.550	32.950	32.250	32.950	26.361	40,291
2022-11-16	32.650	32.700	32.350	32.600	26.081	51,160
2022-11-15	32.900	32.950	32.300	32.900	26.321	52,168
2022-11-14	32.250	33.150	31.700	32.950	26.361	112,252
2022-11-11	30.400	32.950	30.200	32.850	26.281	163,664
2022-11-10	30.800	31.300	30.550	31.300	25.041	53,132
2022-11-09	30.800	31.250	30.450	31.050	24.841	102,090
2022-11-08	29.800	30.650	29.650	30.650	24.521	73,558
2022-11-07	29.050	29.850	29.050	29.850	23.881	85,555
2022-11-04	28.250	28.900	28.250	28.850	23.081	31,918
2022-11-03	28.900	28.900	28.000	28.000	22.401	45,098
2022-11-02	28.550	28.750	28.250	28.750	23.001	58,531
2022-11-01	29.000	29.150	28.450	28.550	22.841	19,232
2022-10-31	28.400	29.000	28.250	28.850	23.081	40,673
2022-10-28	28.450	28.450	27.950	28.200	22.561	34,820
2022-10-27	28.200	28.600	28.200	28.300	22.641	55,604
2022-10-25	27.950	28.250	27.800	28.250	22.601	34,273
2022-10-24	27.500	28.000	27.500	27.900	22.321	39,997
2022-10-21	27.650	27.750	27.350	27.500	22.001	33,451
2022-10-20	27.800	28.000	27.450	27.900	22.321	33,481
2022-10-19	28.100	28.100	27.450	27.600	22.081	32,448
2022-10-18	28.200	28.400	27.900	28.150	22.521	52,022
2022-10-17	27.550	28.000	27.500	27.800	22.241	30,255
2022-10-14	27.850	27.950	27.250	27.500	22.001	51,234

← NewerPage 17 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.