Oesterr. Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	27.700	27.750	26.500	27.200	21.761	149,687
2022-10-12	28.200	28.400	27.650	27.850	22.281	40,796
2022-10-11	28.200	28.350	27.600	28.000	22.401	96,711
2022-10-10	28.000	28.600	27.750	28.300	22.641	69,191
2022-10-07	27.950	28.150	27.750	27.800	22.241	72,420
2022-10-06	27.500	27.900	27.350	27.900	22.321	47,271
2022-10-05	28.000	28.000	27.250	27.450	21.961	40,148
2022-10-04	28.100	28.250	27.650	27.750	22.201	46,152
2022-10-03	27.000	27.950	26.800	27.850	22.281	68,855
2022-09-30	26.750	27.300	26.450	27.300	21.841	113,551
2022-09-29	26.650	26.650	25.900	26.550	21.241	64,557
2022-09-28	26.250	26.450	25.800	26.400	21.121	65,190
2022-09-27	26.500	26.750	26.200	26.450	21.161	52,854
2022-09-26	26.300	26.450	25.850	26.200	20.961	84,265
2022-09-23	27.000	27.000	26.200	26.250	21.001	98,611
2022-09-22	27.700	27.700	26.700	26.950	21.561	127,745
2022-09-21	28.150	28.150	27.750	27.750	22.201	43,254
2022-09-20	28.600	28.600	27.700	28.050	22.441	60,100
2022-09-19	28.400	28.500	28.050	28.150	22.521	37,669
2022-09-16	29.300	29.300	28.250	28.300	22.641	189,244
2022-09-15	30.000	30.000	29.300	29.500	23.601	53,434
2022-09-14	30.100	30.450	29.750	29.800	23.841	57,563
2022-09-13	30.450	30.700	30.200	30.650	24.521	59,514
2022-09-12	30.900	30.900	30.200	30.550	24.441	54,468
2022-09-09	29.850	31.400	29.800	30.550	24.441	136,098
2022-09-08	28.400	29.650	28.400	29.550	23.641	84,231
2022-09-07	28.500	28.600	28.200	28.200	22.561	37,312
2022-09-06	27.850	28.700	27.850	28.450	22.761	70,174
2022-09-05	27.800	28.200	27.400	28.100	22.481	101,653
2022-09-02	27.500	28.300	27.500	28.150	22.521	69,949
2022-09-01	27.850	28.050	27.450	27.650	22.121	100,345
2022-08-31	27.450	27.850	27.250	27.800	22.241	52,937
2022-08-30	27.400	27.800	27.200	27.350	21.881	47,241
2022-08-29	27.300	27.400	27.150	27.250	21.801	37,112
2022-08-26	27.700	27.800	27.400	27.400	21.921	42,570
2022-08-25	27.900	27.900	27.550	27.600	22.081	46,200
2022-08-24	27.600	27.800	27.400	27.650	22.121	33,410
2022-08-23	27.650	27.700	27.450	27.500	22.001	40,170
2022-08-22	28.000	28.250	27.600	27.600	22.081	65,721
2022-08-19	28.800	28.800	28.100	28.100	22.481	46,405
2022-08-18	29.000	29.200	28.600	28.800	23.041	46,201
2022-08-17	29.000	29.550	28.800	28.850	23.081	114,158
2022-08-16	28.500	29.050	28.500	29.000	23.201	67,230
2022-08-15	29.600	29.600	28.800	29.000	23.201	31,445
2022-08-12	29.250	29.750	29.050	29.200	23.361	65,382
2022-08-11	29.100	29.900	28.750	29.600	23.681	109,283
2022-08-10	28.200	28.600	27.750	28.450	22.761	63,454
2022-08-09	28.700	28.700	27.750	27.900	22.321	72,825
2022-08-08	29.600	29.600	28.400	28.450	22.761	54,971
2022-08-05	29.000	29.550	28.950	29.150	23.321	65,571
2022-08-04	28.850	28.900	28.300	28.850	23.081	53,844
2022-08-03	28.500	28.550	28.200	28.500	22.801	34,503
2022-08-02	28.750	28.750	28.000	28.300	22.641	45,650
2022-08-01	28.500	28.650	28.100	28.600	22.881	54,844
2022-07-29	28.000	28.500	28.000	28.150	22.521	115,292
2022-07-28	27.950	27.950	27.600	27.750	22.201	41,146
2022-07-27	28.000	28.000	27.550	27.600	22.081	27,680
2022-07-26	27.950	28.050	27.550	27.700	22.161	51,110
2022-07-25	28.400	28.450	27.750	27.900	22.321	49,172
2022-07-22	28.450	28.450	27.900	28.100	22.481	45,926

← NewerPage 18 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.