Oesterr. Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	33.250	33.800	33.250	33.800	32.048	31,795
2026-02-03	33.000	33.500	32.900	33.500	31.763	35,977
2026-02-02	32.950	33.400	32.750	33.000	31.289	60,463
2026-01-30	33.050	33.200	32.900	32.950	31.242	40,399
2026-01-29	33.050	33.300	32.950	33.300	31.574	42,919
2026-01-28	32.850	33.000	32.650	33.000	31.289	35,608
2026-01-27	32.750	32.950	32.400	32.950	31.242	28,573
2026-01-26	32.450	32.850	32.400	32.800	31.100	31,310
2026-01-23	32.700	32.700	32.400	32.450	30.768	19,341
2026-01-22	32.300	32.850	32.250	32.800	31.100	44,274
2026-01-21	32.200	32.500	32.000	32.250	30.578	25,536
2026-01-20	32.600	32.700	32.200	32.350	30.673	40,372
2026-01-19	32.500	32.750	32.400	32.750	31.052	22,415
2026-01-16	32.700	32.900	32.150	32.700	31.005	27,381
2026-01-15	32.400	32.900	32.150	32.900	31.194	78,206
2026-01-14	32.400	32.400	31.950	32.300	30.626	22,989
2026-01-13	32.250	32.400	31.950	32.400	30.720	40,351
2026-01-12	31.800	32.300	31.800	32.250	30.578	34,293
2026-01-09	32.300	32.400	31.850	31.850	30.199	30,895
2026-01-08	31.950	32.250	31.800	32.250	30.578	57,709
2026-01-07	31.800	32.000	31.600	31.950	30.294	44,352
2026-01-06	31.800	31.900	31.600	31.900	30.246	27,530
2026-01-05	31.350	31.700	31.200	31.700	30.057	54,092
2026-01-02	31.000	31.350	30.700	31.350	29.725	32,715
2025-12-30	30.500	31.150	30.500	31.100	29.488	50,452
2025-12-29	30.900	31.000	30.500	30.750	29.156	50,053
2025-12-23	30.850	30.950	30.600	30.800	29.203	23,755
2025-12-22	31.050	31.150	30.550	30.850	29.251	37,698
2025-12-19	30.800	31.200	30.200	31.050	29.440	83,246
2025-12-18	30.800	31.000	30.600	31.000	29.393	49,578
2025-12-17	30.700	31.000	30.650	30.850	29.251	21,744
2025-12-16	31.000	31.100	30.650	30.850	29.251	33,695
2025-12-15	31.100	31.150	30.550	30.700	29.109	52,501
2025-12-12	31.000	31.100	30.600	31.100	29.488	33,412
2025-12-11	30.650	31.000	30.500	31.000	29.393	23,697
2025-12-10	30.750	30.850	30.400	30.600	29.014	19,690
2025-12-09	31.000	31.150	30.750	30.950	29.346	41,390
2025-12-08	30.800	31.000	30.750	31.000	29.393	16,925
2025-12-05	31.100	31.200	30.850	31.000	29.393	31,883
2025-12-04	30.750	31.100	30.550	31.100	29.488	41,947
2025-12-03	30.800	30.850	30.400	30.700	29.109	18,617
2025-12-02	30.700	30.800	30.500	30.800	29.203	40,336
2025-12-01	30.500	30.650	30.350	30.650	29.061	22,813
2025-11-28	30.500	30.600	30.250	30.500	28.919	23,784
2025-11-27	30.400	30.450	30.150	30.350	28.777	12,050
2025-11-26	30.150	30.350	29.950	30.350	28.777	29,853
2025-11-25	30.200	30.200	29.750	30.150	28.587	37,155
2025-11-24	29.600	30.150	29.600	30.150	28.587	68,266
2025-11-21	29.900	29.950	29.550	29.600	28.066	20,309
2025-11-20	30.200	30.200	29.900	29.900	28.350	30,159
2025-11-19	30.000	30.200	29.650	30.200	28.634	31,853
2025-11-18	30.300	30.300	29.600	29.600	28.066	41,035
2025-11-17	30.250	30.400	30.000	30.000	28.445	34,233
2025-11-14	30.400	30.400	30.100	30.250	28.682	26,635
2025-11-13	30.400	30.550	29.900	30.300	28.729	32,167
2025-11-12	30.600	31.250	29.750	30.500	28.919	84,861
2025-11-11	30.200	30.750	30.100	30.750	29.156	30,626
2025-11-10	30.100	30.300	30.000	30.200	28.634	22,231
2025-11-07	30.150	30.400	29.900	30.050	28.492	26,206
2025-11-06	29.850	30.250	29.850	30.150	28.587	22,188

← NewerPage 4 of 22 · 1,272 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.