Oesterr. Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	37.900	37.900	37.200	37.250	28.034	59,394
2022-01-28	37.200	37.800	37.100	37.550	28.260	80,957
2022-01-27	36.450	37.250	36.300	37.100	27.921	69,346
2022-01-26	36.500	37.100	36.200	36.500	27.470	70,999
2022-01-25	36.000	36.450	35.750	36.100	27.169	102,021
2022-01-24	36.800	37.000	35.600	36.100	27.169	143,939
2022-01-21	37.250	37.550	36.700	36.950	27.808	117,753
2022-01-20	38.150	38.150	37.100	37.200	27.996	84,943
2022-01-19	37.850	38.150	37.550	37.750	28.410	72,643
2022-01-18	38.400	38.400	37.500	37.650	28.335	72,986
2022-01-17	37.950	38.400	37.550	38.300	28.824	46,235
2022-01-14	38.100	38.300	37.500	37.700	28.373	90,602
2022-01-13	38.800	38.800	38.100	38.350	28.862	54,514
2022-01-12	38.000	38.850	38.000	38.700	29.125	40,191
2022-01-11	38.600	38.600	38.000	38.000	28.598	52,082
2022-01-10	39.150	39.150	38.150	38.350	28.862	52,938
2022-01-07	39.300	39.300	38.550	38.950	29.313	42,960
2022-01-06	38.950	39.200	38.750	38.900	29.276	43,487
2022-01-05	38.800	39.350	38.500	39.350	29.614	71,272
2022-01-04	38.150	38.950	38.000	38.500	28.975	61,045
2022-01-03	38.450	38.500	37.800	37.850	28.486	34,973
2021-12-30	38.550	38.650	37.600	37.800	28.448	43,499
2021-12-29	37.500	38.650	37.500	38.650	29.088	137,497
2021-12-28	37.750	37.900	37.550	37.550	28.260	19,374
2021-12-27	37.850	37.900	37.400	37.900	28.523	31,008
2021-12-23	37.800	37.800	37.500	37.800	28.448	31,339
2021-12-22	37.000	37.600	36.950	37.550	28.260	70,103
2021-12-21	37.250	37.300	36.600	36.850	27.733	58,047
2021-12-20	36.500	36.800	36.300	36.800	27.695	70,917
2021-12-17	36.950	37.300	36.250	36.500	27.470	228,454
2021-12-16	37.150	37.750	37.000	37.000	27.846	80,739
2021-12-15	36.900	37.300	36.900	37.100	27.921	40,456
2021-12-14	37.550	37.550	36.750	36.950	27.808	68,969
2021-12-13	37.850	37.900	37.300	37.400	28.147	81,805
2021-12-10	37.500	37.850	37.250	37.300	28.072	48,955
2021-12-09	38.350	38.400	37.400	37.450	28.185	36,631
2021-12-08	38.000	38.400	37.950	38.100	28.674	40,376
2021-12-07	37.800	38.700	37.700	38.100	28.674	81,201
2021-12-06	37.000	37.700	36.900	37.500	28.222	56,288
2021-12-03	36.750	36.900	36.350	36.400	27.394	54,645
2021-12-02	36.750	37.050	36.300	36.450	27.432	47,650
2021-12-01	36.700	37.000	36.400	36.750	27.658	57,791
2021-11-30	36.900	36.900	36.100	36.600	27.545	161,948
2021-11-29	38.000	38.100	36.650	36.700	27.620	133,941
2021-11-26	37.100	38.150	36.700	38.150	28.711	138,896
2021-11-25	37.450	37.450	37.000	37.100	27.921	40,281
2021-11-24	37.500	37.500	36.800	37.000	27.846	61,138
2021-11-23	38.300	38.300	37.400	37.400	28.147	78,259
2021-11-22	37.500	38.500	37.300	38.150	28.711	71,278
2021-11-19	37.000	37.500	36.700	37.100	27.921	125,666
2021-11-18	37.250	37.450	36.650	36.750	27.658	74,153
2021-11-17	37.350	37.450	37.050	37.100	27.921	53,598
2021-11-16	37.550	37.600	37.100	37.150	27.959	50,146
2021-11-15	37.150	37.550	36.800	37.450	28.185	62,042
2021-11-12	37.400	38.250	36.650	36.800	27.695	119,299
2021-11-11	38.750	38.800	36.750	36.950	27.808	224,141
2021-11-10	39.150	39.400	38.300	38.400	28.900	60,674
2021-11-09	38.550	38.950	38.250	38.950	29.313	61,434
2021-11-08	38.700	38.700	38.050	38.300	28.824	61,314
2021-11-05	38.000	38.850	38.000	38.650	29.088	68,907

← NewerPage 21 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.