Oesterr. Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	30.600	30.600	30.200	30.400	28.824	17,498
2025-05-19	30.400	30.600	30.200	30.450	28.871	21,228
2025-05-16	30.450	30.600	30.250	30.600	29.014	21,620
2025-05-15	30.300	30.550	30.250	30.450	28.871	15,627
2025-05-14	30.400	30.700	30.300	30.600	29.014	40,637
2025-05-13	29.850	30.400	29.800	30.400	28.824	59,120
2025-05-12	30.100	30.250	29.550	29.800	28.255	44,552
2025-05-09	29.700	30.100	29.650	29.950	28.397	44,978
2025-05-08	29.600	29.750	29.100	29.600	28.066	36,550
2025-05-07	29.500	29.800	29.300	29.800	28.255	41,598
2025-05-06	29.900	29.900	29.200	29.450	27.923	35,481
2025-05-05	29.950	30.100	29.700	29.800	28.255	22,864
2025-05-02	29.800	30.050	29.600	29.850	28.303	33,956
2025-04-30	29.750	30.000	29.500	29.750	28.208	43,290
2025-04-29	30.100	30.100	29.800	30.050	28.492	17,463
2025-04-28	30.150	30.200	29.900	30.000	28.445	19,904
2025-04-25	30.200	30.200	29.850	30.050	28.492	36,744
2025-04-24	30.000	30.100	29.550	30.100	28.540	51,788
2025-04-23	30.200	30.200	29.550	29.900	28.350	52,710
2025-04-22	30.300	30.350	29.850	30.200	28.634	26,648
2025-04-17	30.050	30.200	29.700	30.200	28.634	39,660
2025-04-16	30.100	30.400	29.700	29.700	28.160	61,975
2025-04-15	32.000	32.100	31.650	31.800	28.416	84,774
2025-04-14	31.450	31.800	31.200	31.550	28.193	46,680
2025-04-11	30.950	31.200	30.500	31.050	27.746	37,472
2025-04-10	31.600	31.600	30.600	30.600	27.344	49,198
2025-04-09	30.400	30.700	30.150	30.600	27.344	46,199
2025-04-08	30.500	31.150	30.300	30.500	27.255	63,609
2025-04-07	30.000	31.200	29.350	30.350	27.121	108,602
2025-04-04	31.900	31.900	30.550	30.750	27.478	88,233
2025-04-03	31.600	32.000	31.250	31.950	28.550	44,399
2025-04-02	31.750	31.750	31.300	31.650	28.282	22,595
2025-04-01	31.250	31.900	31.250	31.850	28.461	31,837
2025-03-31	31.750	31.750	31.150	31.250	27.925	47,704
2025-03-28	31.700	31.850	31.500	31.850	28.461	31,169
2025-03-27	31.600	31.950	31.550	31.700	28.327	32,540
2025-03-26	31.500	31.800	31.250	31.650	28.282	34,387
2025-03-25	31.450	31.550	31.250	31.250	27.925	25,334
2025-03-24	31.500	31.950	31.450	31.550	28.193	41,090
2025-03-21	31.100	31.550	31.050	31.500	28.148	128,004
2025-03-20	31.100	31.250	31.000	31.200	27.880	35,387
2025-03-19	31.250	31.550	30.550	31.250	27.925	64,836
2025-03-18	31.350	31.350	31.100	31.250	27.925	25,976
2025-03-17	31.200	31.350	30.800	31.050	27.746	81,662
2025-03-14	31.200	31.350	30.900	31.100	27.791	49,139
2025-03-13	31.100	31.500	30.750	31.250	27.925	55,229
2025-03-12	31.500	31.500	31.050	31.050	27.746	38,073
2025-03-11	31.500	31.700	31.150	31.150	27.836	60,770
2025-03-10	32.600	32.600	31.050	31.300	27.970	82,125
2025-03-07	32.500	33.050	31.900	32.650	29.176	67,270
2025-03-06	32.150	33.250	32.100	33.200	29.667	117,253
2025-03-05	31.600	32.300	31.000	31.950	28.550	45,384
2025-03-04	32.000	32.200	31.800	31.800	28.416	44,582
2025-03-03	32.050	32.300	32.050	32.150	28.729	30,101
2025-02-28	32.500	32.500	32.200	32.200	28.774	75,679
2025-02-27	32.400	32.650	32.350	32.600	29.131	19,203
2025-02-26	31.850	32.650	31.850	32.550	29.087	57,964
2025-02-25	32.100	32.100	31.800	31.900	28.506	27,552
2025-02-24	31.600	32.100	31.500	31.950	28.550	46,826
2025-02-21	31.450	31.650	31.300	31.650	28.282	34,547

← NewerPage 7 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.