Oesterr. Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	27.700	28.350	27.550	28.300	22.641	85,315
2022-07-20	27.950	28.050	27.200	27.400	21.921	91,779
2022-07-19	27.650	28.450	27.450	28.200	22.561	116,786
2022-07-18	26.900	27.500	26.750	27.400	21.921	81,177
2022-07-15	26.650	26.750	26.250	26.750	21.401	46,229
2022-07-14	26.750	26.900	26.300	26.300	21.041	53,427
2022-07-13	26.500	26.800	26.450	26.700	21.361	51,731
2022-07-12	26.850	26.850	26.350	26.550	21.241	49,970
2022-07-11	27.000	27.300	26.600	26.700	21.361	65,686
2022-07-08	26.950	27.150	26.600	26.950	21.561	93,812
2022-07-07	26.700	27.150	26.700	26.900	21.521	54,911
2022-07-06	26.800	27.100	26.700	26.750	21.401	57,853
2022-07-05	26.900	27.350	26.550	26.900	21.521	107,078
2022-07-04	27.700	27.700	26.900	26.900	21.521	68,944
2022-07-01	27.250	27.950	27.050	27.500	22.001	58,486
2022-06-30	27.000	27.300	26.800	27.200	21.761	104,950
2022-06-29	27.800	27.800	27.050	27.050	21.641	65,767
2022-06-28	28.000	28.000	27.600	27.750	22.201	43,649
2022-06-27	27.850	28.050	27.600	27.800	22.241	55,884
2022-06-24	27.300	27.700	27.100	27.600	22.081	45,069
2022-06-23	27.450	27.450	27.000	27.000	21.601	51,041
2022-06-22	27.400	27.650	27.100	27.450	21.961	70,801
2022-06-21	28.250	28.250	27.350	27.450	21.961	94,659
2022-06-20	27.950	28.150	27.650	27.900	22.321	76,212
2022-06-17	27.400	27.950	27.300	27.550	22.041	152,244
2022-06-16	28.350	28.350	27.150	27.400	21.921	102,786
2022-06-15	28.250	28.500	28.000	28.100	22.481	134,433
2022-06-14	27.950	28.000	27.200	27.950	22.361	120,283
2022-06-13	27.650	28.050	27.500	27.600	22.081	114,212
2022-06-10	28.450	28.450	27.700	28.200	22.561	149,452
2022-06-09	28.500	28.700	28.300	28.300	22.641	141,850
2022-06-08	28.500	28.650	28.150	28.200	22.561	102,210
2022-06-07	29.000	29.000	28.450	28.500	22.801	59,026
2022-06-03	28.600	29.100	28.550	28.750	23.001	52,366
2022-06-02	28.500	28.700	28.400	28.400	22.721	57,500
2022-06-01	28.900	29.050	28.150	28.150	22.521	89,817
2022-05-31	29.500	29.500	28.450	28.500	22.801	144,732
2022-05-30	29.400	29.500	29.100	29.450	23.561	60,727
2022-05-27	29.200	29.250	28.950	29.050	23.241	30,846
2022-05-26	29.050	29.200	28.900	28.900	23.121	33,964
2022-05-25	29.650	29.650	28.750	28.950	23.161	70,534
2022-05-24	29.500	29.550	29.000	29.100	23.281	58,548
2022-05-23	29.650	29.700	29.200	29.650	23.721	63,824
2022-05-20	28.800	29.350	28.700	29.050	23.241	42,267
2022-05-19	29.300	29.300	28.400	28.600	22.881	74,402
2022-05-18	30.050	30.050	29.350	29.400	23.521	72,335
2022-05-17	29.300	30.050	29.000	30.000	24.001	109,226
2022-05-16	29.300	29.300	28.650	29.150	23.321	101,116
2022-05-13	28.750	29.500	28.400	28.850	23.081	120,330
2022-05-12	28.250	28.600	27.900	28.450	22.761	138,645
2022-05-11	28.600	28.800	27.950	28.350	22.681	139,809
2022-05-10	28.150	28.900	27.800	28.050	22.441	143,659
2022-05-09	29.200	29.200	27.850	27.850	22.281	162,775
2022-05-06	30.000	30.000	28.600	29.000	23.201	159,915
2022-05-05	30.250	30.300	29.600	29.600	23.681	99,548
2022-05-04	30.700	30.750	29.900	29.950	23.961	93,427
2022-05-03	30.950	30.950	30.300	30.500	24.401	121,109
2022-05-02	31.250	32.350	30.550	32.050	24.121	184,078
2022-04-29	32.900	33.100	30.650	30.700	23.105	493,826
2022-04-28	33.500	33.700	33.050	33.400	25.137	84,706

← NewerPage 19 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.