Oesterr. Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	32.500	33.200	32.500	33.150	24.948	94,000
2022-04-26	33.650	33.800	32.750	32.750	24.647	100,503
2022-04-25	33.300	33.750	33.100	33.350	25.099	100,313
2022-04-22	33.200	33.450	32.850	33.300	25.061	99,639
2022-04-21	33.400	33.400	33.100	33.100	24.911	98,962
2022-04-20	33.400	33.400	32.850	33.100	24.911	96,155
2022-04-19	32.600	33.200	32.450	33.000	24.836	132,091
2022-04-14	32.150	32.550	32.100	32.300	24.309	84,735
2022-04-13	32.850	32.850	31.600	32.000	24.083	126,625
2022-04-12	32.050	32.250	31.900	32.050	24.121	83,014
2022-04-11	32.450	32.700	31.900	32.000	24.083	130,601
2022-04-08	32.100	32.550	32.050	32.450	24.422	58,329
2022-04-07	32.250	32.250	31.600	31.700	23.857	119,616
2022-04-06	32.550	32.750	31.700	32.000	24.083	167,152
2022-04-05	32.900	33.250	32.250	32.250	24.271	132,631
2022-04-04	32.950	33.050	32.500	32.750	24.647	85,455
2022-04-01	32.650	32.900	32.100	32.750	24.647	125,326
2022-03-31	32.650	32.950	32.200	32.200	24.233	127,083
2022-03-30	33.450	33.650	32.500	32.500	24.459	127,049
2022-03-29	33.200	33.700	32.850	33.400	25.137	86,806
2022-03-28	32.700	33.150	32.450	32.950	24.798	154,812
2022-03-25	32.400	32.650	32.200	32.400	24.384	74,403
2022-03-24	32.900	32.900	32.200	32.200	24.233	122,218
2022-03-23	33.200	33.450	32.700	32.850	24.723	112,040
2022-03-22	33.000	33.350	32.700	33.000	24.836	97,672
2022-03-21	33.200	33.250	32.600	32.900	24.760	113,541
2022-03-18	33.850	33.950	32.600	33.050	24.873	307,038
2022-03-17	33.700	34.300	33.350	33.400	25.137	105,972
2022-03-16	33.500	34.050	32.950	33.450	25.174	186,954
2022-03-15	32.600	33.450	32.000	32.850	24.723	213,778
2022-03-14	34.550	34.550	32.550	32.550	24.497	199,467
2022-03-11	35.250	35.250	32.900	33.750	25.400	382,619
2022-03-10	35.000	35.650	34.900	35.200	26.491	109,680
2022-03-09	33.650	35.000	33.650	34.700	26.115	181,598
2022-03-08	33.400	34.600	33.250	33.300	25.061	115,573
2022-03-07	33.900	34.000	32.450	33.550	25.249	229,684
2022-03-04	35.300	35.450	34.250	34.250	25.776	104,335
2022-03-03	35.000	35.650	34.950	35.400	26.642	66,759
2022-03-02	35.800	35.900	34.100	34.900	26.265	171,370
2022-03-01	36.300	36.450	35.600	36.000	27.093	80,174
2022-02-28	35.900	36.250	35.200	36.250	27.281	137,836
2022-02-25	35.850	36.600	35.250	36.550	27.507	114,399
2022-02-24	35.500	35.500	34.750	35.400	26.642	182,850
2022-02-23	36.000	36.350	35.850	35.900	27.018	46,654
2022-02-22	36.000	36.600	35.700	35.950	27.056	111,598
2022-02-21	36.450	36.800	36.050	36.400	27.394	54,294
2022-02-18	36.800	36.850	36.450	36.450	27.432	59,432
2022-02-17	37.400	37.400	36.600	36.600	27.545	72,246
2022-02-16	37.150	37.850	37.050	37.150	27.959	66,731
2022-02-15	37.000	37.550	36.900	36.900	27.771	65,780
2022-02-14	37.050	37.200	36.600	36.950	27.808	152,555
2022-02-11	37.800	38.050	37.500	37.500	28.222	42,831
2022-02-10	38.500	38.700	37.800	37.800	28.448	43,279
2022-02-09	38.050	38.550	38.050	38.400	28.900	48,238
2022-02-08	37.450	37.950	37.300	37.800	28.448	42,482
2022-02-07	37.850	37.850	37.150	37.150	27.959	45,600
2022-02-04	37.600	38.100	37.450	37.550	28.260	63,565
2022-02-03	38.250	38.250	37.600	37.600	28.297	63,381
2022-02-02	37.900	38.400	37.800	37.950	28.561	55,106
2022-02-01	37.750	37.900	37.600	37.800	28.448	44,508

← NewerPage 20 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.