Oesterr. Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	31.450	31.650	31.300	31.650	28.282	34,547
2025-02-20	31.200	31.450	31.150	31.450	28.104	18,407
2025-02-19	31.400	31.750	31.200	31.350	28.014	29,027
2025-02-18	31.850	31.850	31.200	31.300	27.970	60,162
2025-02-17	30.850	31.200	30.650	31.200	27.880	49,446
2025-02-14	30.600	30.800	30.550	30.700	27.433	32,643
2025-02-13	30.200	30.650	30.100	30.650	27.389	38,271
2025-02-12	29.900	30.250	29.750	30.200	26.987	30,093
2025-02-11	30.000	30.000	29.750	30.000	26.808	25,078
2025-02-10	29.650	30.000	29.650	29.900	26.719	20,017
2025-02-07	29.900	30.000	29.750	29.850	26.674	23,182
2025-02-06	29.600	29.800	29.500	29.700	26.540	25,733
2025-02-05	29.350	29.800	29.350	29.700	26.540	15,212
2025-02-04	29.650	29.750	29.300	29.450	26.316	19,549
2025-02-03	29.100	29.500	28.950	29.500	26.361	45,684
2025-01-31	29.500	29.500	29.200	29.200	26.093	22,865
2025-01-30	29.500	29.550	29.200	29.500	26.361	32,828
2025-01-29	29.600	29.650	29.400	29.450	26.316	38,195
2025-01-28	29.500	29.750	29.400	29.600	26.450	28,453
2025-01-27	29.800	29.950	29.500	29.500	26.361	21,698
2025-01-24	30.000	30.200	29.600	29.800	26.629	33,996
2025-01-23	30.000	30.300	30.000	30.100	26.897	38,648
2025-01-22	30.000	30.150	29.950	30.050	26.853	32,181
2025-01-21	30.300	30.300	29.800	29.900	26.719	36,351
2025-01-20	29.800	30.050	29.700	29.900	26.719	50,309
2025-01-17	29.700	30.000	29.650	29.700	26.540	21,574
2025-01-16	29.500	29.850	29.500	29.700	26.540	33,109
2025-01-15	29.500	29.650	29.300	29.500	26.361	29,532
2025-01-14	29.400	29.400	29.150	29.250	26.138	20,362
2025-01-13	29.500	29.500	29.200	29.200	26.093	26,324
2025-01-10	29.150	29.500	29.050	29.300	26.182	31,054
2025-01-09	28.950	29.200	28.750	29.150	26.048	23,317
2025-01-08	28.800	28.850	28.500	28.850	25.780	22,063
2025-01-07	28.500	28.750	28.450	28.700	25.646	15,205
2025-01-06	29.000	29.000	28.300	28.750	25.691	29,589
2025-01-03	28.500	28.750	28.500	28.750	25.691	20,757
2025-01-02	29.000	29.000	28.600	28.600	25.557	28,328
2024-12-30	28.500	28.800	28.300	28.800	25.736	40,011
2024-12-27	28.500	28.850	28.450	28.600	25.557	59,372
2024-12-23	28.500	28.550	28.250	28.500	25.468	36,081
2024-12-20	28.200	28.700	28.200	28.450	25.423	89,841
2024-12-19	28.300	28.400	28.100	28.200	25.199	33,476
2024-12-18	28.100	28.500	27.900	28.400	25.378	74,845
2024-12-17	28.500	28.500	27.950	28.000	25.021	63,992
2024-12-16	28.550	28.700	28.500	28.500	25.468	32,029
2024-12-13	28.700	28.900	28.650	28.650	25.602	24,511
2024-12-12	28.600	29.050	28.600	29.000	25.914	38,380
2024-12-11	28.650	29.000	28.600	28.850	25.780	29,173
2024-12-10	29.000	29.000	28.600	28.650	25.602	42,688
2024-12-09	28.800	28.900	28.500	28.900	25.825	37,191
2024-12-06	28.800	28.850	28.500	28.600	25.557	27,638
2024-12-05	28.750	29.000	28.700	28.900	25.825	20,343
2024-12-04	29.050	29.050	28.500	28.850	25.780	29,078
2024-12-03	28.850	29.100	28.700	28.700	25.646	36,135
2024-12-02	28.600	29.100	28.600	29.000	25.914	35,747
2024-11-29	28.700	28.950	28.650	28.800	25.736	15,127
2024-11-28	28.700	29.050	28.650	28.700	25.646	24,175
2024-11-27	28.700	29.000	28.700	28.850	25.780	14,694
2024-11-26	29.000	29.100	28.700	28.750	25.691	12,062
2024-11-25	29.100	29.250	28.850	29.100	26.004	49,171

← NewerPage 8 of 22 · 1,271 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.