Oesterr. Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	28.700	29.200	28.650	28.950	25.870	27,253
2024-11-21	28.700	28.900	28.550	28.700	25.646	16,340
2024-11-20	28.550	28.750	28.400	28.500	25.468	21,340
2024-11-19	28.850	28.950	28.500	28.550	25.512	33,169
2024-11-18	29.000	29.250	28.650	28.650	25.602	26,084
2024-11-15	29.000	29.000	28.750	28.900	25.825	9,899
2024-11-14	28.500	29.100	28.500	28.900	25.825	62,132
2024-11-13	29.000	29.050	28.350	28.500	25.468	76,166
2024-11-12	29.700	29.700	29.000	29.000	25.914	29,512
2024-11-11	29.200	29.250	29.000	29.100	26.004	19,083
2024-11-08	29.550	29.550	29.050	29.150	26.048	11,530
2024-11-07	29.500	29.500	29.100	29.250	26.138	16,795
2024-11-06	29.400	29.550	29.050	29.050	25.959	31,254
2024-11-05	29.200	29.350	28.750	29.250	26.138	27,043
2024-11-04	29.050	29.200	28.750	29.100	26.004	25,961
2024-11-01	29.200	29.200	28.900	29.200	26.093	15,859
2024-10-31	28.600	29.150	28.350	29.150	26.048	44,925
2024-10-30	29.300	29.300	28.700	28.700	25.646	54,029
2024-10-29	29.200	29.200	28.900	29.000	25.914	23,808
2024-10-28	29.250	29.300	29.000	29.000	25.914	18,134
2024-10-25	28.900	29.200	28.850	29.200	26.093	33,481
2024-10-24	28.950	29.100	28.900	28.900	25.825	19,405
2024-10-23	29.000	29.300	28.900	28.900	25.825	29,807
2024-10-22	29.300	29.300	29.000	29.000	25.914	30,252
2024-10-21	29.400	29.550	29.350	29.350	26.227	18,952
2024-10-18	29.500	29.600	29.400	29.500	26.361	13,635
2024-10-17	29.700	29.700	29.350	29.350	26.227	17,877
2024-10-16	29.500	29.700	29.400	29.700	26.540	16,003
2024-10-15	29.800	29.800	29.450	29.700	26.540	14,749
2024-10-14	29.600	29.850	29.500	29.500	26.361	17,877
2024-10-11	29.550	29.650	29.400	29.600	26.450	15,235
2024-10-10	29.600	29.750	29.550	29.550	26.406	7,324
2024-10-09	29.800	29.800	29.500	29.600	26.450	9,610
2024-10-08	29.650	30.000	29.250	29.800	26.629	32,205
2024-10-07	29.500	29.650	29.400	29.450	26.316	18,461
2024-10-04	29.700	29.700	29.550	29.650	26.495	10,286
2024-10-03	29.650	29.700	29.500	29.650	26.495	9,090
2024-10-02	29.600	29.800	29.500	29.650	26.495	15,083
2024-10-01	30.150	30.150	29.700	29.700	26.540	13,730
2024-09-30	30.150	30.150	29.800	30.000	26.808	16,664
2024-09-27	30.000	30.250	29.950	30.000	26.808	12,715
2024-09-26	30.200	30.400	30.000	30.000	26.808	14,914
2024-09-25	30.050	30.400	29.850	29.850	26.674	22,560
2024-09-24	29.600	30.100	29.500	30.000	26.808	27,375
2024-09-23	29.950	29.950	29.550	29.700	26.540	13,069
2024-09-20	30.050	30.250	29.600	29.900	26.719	114,881
2024-09-19	30.300	30.400	30.050	30.050	26.853	14,243
2024-09-18	30.450	30.450	30.200	30.300	27.076	15,842
2024-09-17	30.400	30.400	30.050	30.400	27.165	14,571
2024-09-16	29.700	30.400	29.700	30.200	26.987	50,512
2024-09-13	29.900	29.900	29.700	29.800	26.629	16,350
2024-09-12	29.900	29.900	29.550	29.550	26.406	22,258
2024-09-11	29.800	29.950	29.500	29.550	26.406	23,527
2024-09-10	29.650	29.950	29.650	29.800	26.629	25,656
2024-09-09	29.350	29.800	29.300	29.800	26.629	24,562
2024-09-06	29.450	29.500	29.250	29.450	26.316	26,656
2024-09-05	29.400	29.500	29.150	29.300	26.182	7,281
2024-09-04	29.400	29.500	29.150	29.300	26.182	31,957
2024-09-03	29.550	29.550	29.350	29.400	26.272	20,667
2024-09-02	29.400	29.450	29.050	29.400	26.272	36,882

← NewerPage 9 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.