Oesterr. Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	29.600	29.600	28.550	28.850	27.354	116,427
2025-08-11	29.550	29.700	28.950	28.950	27.449	117,880
2025-08-08	30.700	30.700	29.200	29.250	27.734	175,335
2025-08-07	30.750	31.200	30.650	30.750	29.156	53,482
2025-08-06	31.000	31.100	30.700	30.750	29.156	21,577
2025-08-05	30.850	31.100	30.550	31.100	29.488	26,355
2025-08-04	30.450	30.700	30.300	30.550	28.966	17,636
2025-08-01	30.500	30.700	30.150	30.150	28.587	26,046
2025-07-31	30.800	30.850	30.550	30.650	29.061	28,437
2025-07-30	31.050	31.100	30.650	30.800	29.203	14,398
2025-07-29	31.000	31.100	30.900	31.050	29.440	22,557
2025-07-28	31.100	31.300	30.800	31.100	29.488	23,110
2025-07-25	31.250	31.450	30.950	31.200	29.583	24,321
2025-07-24	30.750	31.450	30.400	31.450	29.820	76,044
2025-07-23	30.300	30.700	30.300	30.700	29.109	24,277
2025-07-22	30.200	30.300	30.000	30.300	28.729	30,500
2025-07-21	30.100	30.300	30.050	30.300	28.729	28,542
2025-07-18	30.200	30.350	30.100	30.200	28.634	22,962
2025-07-17	30.550	30.700	30.300	30.300	28.729	29,096
2025-07-16	30.700	30.700	30.300	30.500	28.919	24,752
2025-07-15	30.800	30.800	30.500	30.650	29.061	24,668
2025-07-14	30.550	30.700	30.350	30.600	29.014	20,451
2025-07-11	30.700	30.700	30.300	30.550	28.966	17,369
2025-07-10	30.600	30.700	30.350	30.600	29.014	21,502
2025-07-09	30.100	30.750	29.900	30.550	28.966	41,712
2025-07-08	30.000	30.250	30.000	30.200	28.634	13,398
2025-07-07	30.250	30.300	30.000	30.200	28.634	9,261
2025-07-04	30.200	30.450	30.050	30.150	28.587	25,614
2025-07-03	30.500	30.500	30.200	30.400	28.824	16,395
2025-07-02	30.600	30.600	30.250	30.450	28.871	13,823
2025-07-01	30.100	30.650	30.050	30.550	28.966	32,800
2025-06-30	30.300	30.400	30.050	30.250	28.682	25,154
2025-06-27	29.950	30.300	29.950	30.250	28.682	17,690
2025-06-26	30.000	30.050	29.800	29.950	28.397	26,367
2025-06-25	29.900	30.000	29.600	29.850	28.303	26,517
2025-06-24	29.700	30.000	29.700	29.750	28.208	23,340
2025-06-23	29.750	29.900	29.500	29.650	28.113	22,471
2025-06-20	29.600	29.900	29.400	29.900	28.350	92,945
2025-06-19	29.650	29.650	29.400	29.400	27.876	18,209
2025-06-18	29.500	29.750	29.500	29.600	28.066	29,609
2025-06-17	29.600	29.800	29.400	29.700	28.160	18,920
2025-06-16	29.650	29.650	29.450	29.600	28.066	20,226
2025-06-13	29.700	29.800	29.500	29.600	28.066	28,464
2025-06-12	29.600	29.950	29.500	29.650	28.113	28,266
2025-06-11	29.500	29.900	29.500	29.750	28.208	21,492
2025-06-10	29.900	29.900	29.600	29.600	28.066	33,211
2025-06-09	30.000	30.100	29.650	29.750	28.208	19,222
2025-06-06	29.800	30.100	29.800	29.800	28.255	33,320
2025-06-05	29.950	30.300	29.800	29.900	28.350	19,066
2025-06-04	29.800	30.200	29.800	30.150	28.587	45,026
2025-06-03	30.250	30.250	29.600	29.750	28.208	33,702
2025-06-02	30.000	30.250	29.500	30.000	28.445	45,253
2025-05-30	30.200	30.550	30.050	30.050	28.492	44,852
2025-05-29	30.400	30.450	30.250	30.300	28.729	8,001
2025-05-28	30.200	30.350	30.000	30.350	28.777	17,808
2025-05-27	30.150	30.400	30.100	30.250	28.682	23,208
2025-05-26	30.150	30.400	30.050	30.350	28.777	16,708
2025-05-23	30.400	30.400	29.800	30.150	28.587	41,207
2025-05-22	30.200	30.400	30.100	30.350	28.777	16,967
2025-05-21	30.600	30.600	30.150	30.200	28.634	36,277

← NewerPage 6 of 22 · 1,273 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.