Oesterr. Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	32.000	32.600	32.000	32.250	32.250	25,260
2026-07-23	32.600	32.700	32.250	32.250	32.250	24,123
2026-07-22	32.500	32.550	32.200	32.500	32.500	26,914
2026-07-21	32.550	32.650	32.050	32.450	32.450	29,349
2026-07-20	32.500	32.550	32.250	32.550	32.550	21,428
2026-07-17	32.150	32.700	32.000	32.450	32.450	30,031
2026-07-16	32.200	32.600	32.150	32.300	32.300	42,162
2026-07-15	31.900	32.350	31.800	32.300	32.300	24,675
2026-07-14	32.000	32.300	31.800	32.150	32.150	26,368
2026-07-13	31.800	32.250	31.600	32.050	32.050	18,656
2026-07-10	32.150	32.250	31.850	31.900	31.900	35,037
2026-07-09	31.850	32.100	31.350	32.100	32.100	42,593
2026-07-08	31.500	31.850	31.500	31.550	31.550	18,357
2026-07-07	31.550	32.000	31.250	31.700	31.700	26,904
2026-07-06	32.000	32.100	31.450	31.450	31.450	19,311
2026-07-03	32.150	32.150	31.650	32.000	32.000	24,543
2026-07-02	32.000	32.300	31.050	32.100	32.100	62,695
2026-07-01	31.000	31.800	30.850	31.800	31.800	32,304
2026-06-30	31.500	32.000	30.850	31.000	31.000	55,527
2026-06-29	31.850	32.050	31.200	31.500	31.500	23,030
2026-06-26	31.750	32.200	31.450	31.850	31.850	63,459
2026-06-25	31.050	31.750	31.050	31.700	31.700	35,178
2026-06-24	31.500	31.550	30.800	31.050	31.050	42,237
2026-06-23	31.650	31.650	31.000	31.150	31.150	33,037
2026-06-22	31.500	31.700	31.050	31.500	31.500	31,838
2026-06-19	31.800	31.800	31.400	31.700	31.700	35,351
2026-06-18	32.000	32.000	31.150	31.600	31.600	39,154
2026-06-17	31.600	31.850	31.300	31.850	31.850	32,934
2026-06-16	31.700	31.900	31.300	31.900	31.900	38,575
2026-06-15	32.300	32.300	31.350	31.350	31.350	39,432
2026-06-12	31.700	32.200	31.450	32.200	32.200	30,435
2026-06-11	31.600	31.950	31.150	31.450	31.450	39,406
2026-06-10	32.000	32.300	31.750	31.750	31.750	20,791
2026-06-09	31.800	32.250	31.650	31.650	31.650	17,931
2026-06-08	32.000	32.250	31.700	31.950	31.950	26,667
2026-06-05	32.400	32.500	32.000	32.250	32.250	26,139
2026-06-04	32.000	32.400	32.000	32.400	32.400	20,006
2026-06-03	31.850	32.450	31.850	32.100	32.100	29,837
2026-06-02	32.000	32.250	31.800	32.050	32.050	46,867
2026-06-01	32.150	32.250	31.700	32.050	32.050	40,017
2026-05-29	31.950	32.250	31.700	32.250	32.250	102,576
2026-05-28	32.550	32.550	31.700	32.000	32.000	36,746
2026-05-27	32.000	32.500	32.000	32.500	32.500	33,844
2026-05-26	31.500	32.350	31.500	32.000	32.000	33,986
2026-05-25	31.800	32.050	31.500	31.600	31.600	17,282
2026-05-22	31.400	31.850	31.400	31.750	31.750	38,345
2026-05-21	31.300	32.000	31.150	31.600	31.600	29,046
2026-05-20	31.200	31.300	30.600	31.300	31.300	32,273
2026-05-19	31.550	31.550	31.050	31.050	31.050	26,540
2026-05-18	30.900	31.650	30.800	31.600	31.600	42,569
2026-05-15	31.000	31.400	30.800	31.000	31.000	23,223
2026-05-14	31.000	31.300	30.750	31.300	31.300	19,038
2026-05-13	30.850	31.150	30.700	30.800	30.800	33,564
2026-05-12	31.100	31.450	30.900	31.050	31.050	43,222
2026-05-11	30.400	31.300	30.400	31.250	31.250	53,738
2026-05-08	31.000	31.000	30.200	30.750	30.750	65,824
2026-05-07	31.200	31.500	30.800	31.000	31.000	64,635
2026-05-06	31.200	31.600	31.150	31.250	31.250	28,969
2026-05-05	31.800	31.800	31.050	31.050	31.050	54,418
2026-05-04	32.200	32.400	31.600	31.750	31.750	45,339

← NewerPage 2 of 3 · 129 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.