Österreichische Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-17	29.950	30.200	29.650	29.650	26.503	195
2024-06-14	29.700	29.800	29.700	29.700	26.548	222
2024-06-13	30.200	30.500	30.200	30.500	27.263	492
2024-06-11	30.600	30.600	30.250	30.500	27.263	295
2024-06-10	30.600	30.650	30.600	30.650	27.397	450
2024-06-07	30.850	30.850	30.750	30.750	27.487	1
2024-06-06	30.750	30.950	30.550	30.800	27.531	719
2024-06-04	30.250	30.500	30.250	30.500	27.263	672
2024-06-03	30.750	30.750	30.450	30.450	27.218	368
2024-05-24	30.600	30.700	30.600	30.700	27.442	163
2024-05-23	30.800	31.000	30.800	31.000	27.710	359
2024-05-22	31.300	31.300	30.650	30.650	27.397	170
2024-05-21	31.350	31.350	31.300	31.350	28.023	152
2024-05-17	32.000	32.000	31.950	31.950	28.559	90
2024-05-16	31.850	31.950	31.800	31.950	28.559	799
2024-05-15	32.200	32.200	31.850	31.850	28.470	29
2024-05-14	32.150	32.200	31.950	32.200	28.783	1,262
2024-05-13	32.200	32.200	32.150	32.150	28.738	20
2024-05-09	32.350	32.400	32.200	32.350	28.917	774
2024-05-08	31.000	31.200	31.000	31.200	27.889	3,897
2024-05-07	29.650	29.900	29.600	29.900	26.727	396
2024-05-06	29.900	29.900	29.600	29.600	26.459	480
2024-05-03	30.000	30.050	29.650	29.950	26.771	378
2024-05-02	30.150	30.250	29.850	30.100	26.906	355
2024-04-30	30.200	30.200	29.750	29.900	26.727	2,154
2024-04-29	30.000	30.200	29.900	30.150	26.950	600
2024-04-25	32.100	32.150	31.900	32.150	27.147	1,098
2024-04-23	32.150	32.150	31.850	31.850	26.894	2
2024-04-22	31.650	32.150	31.350	32.150	27.147	4,101
2024-04-19	31.750	31.950	31.750	31.950	26.978	300
2024-04-17	31.600	31.800	31.600	31.800	26.851	28
2024-04-16	31.550	31.750	31.550	31.750	26.809	300
2024-04-15	32.000	32.050	31.700	31.700	26.767	556
2024-04-12	32.100	32.100	31.500	31.500	26.598	591
2024-04-10	32.250	32.250	32.050	32.050	27.062	90
2024-04-09	32.200	32.300	32.100	32.200	27.189	3,965
2024-04-08	32.000	32.150	31.900	32.150	27.147	105
2024-04-05	31.900	32.200	31.900	32.200	27.189	1
2024-04-04	32.150	32.200	32.050	32.200	27.189	556
2024-04-03	31.950	32.100	31.950	32.100	27.105	400
2024-04-02	32.000	32.000	31.900	31.900	26.936	504
2024-03-28	31.800	31.800	31.600	31.600	26.682	1
2024-03-27	31.850	31.850	31.700	31.700	26.767	501
2024-03-26	31.650	31.850	31.600	31.750	26.809	303
2024-03-25	31.600	31.950	31.550	31.550	26.640	1,293
2024-03-22	31.450	31.450	31.350	31.350	26.471	220
2024-03-21	31.500	31.550	31.450	31.450	26.556	1,118
2024-03-20	31.150	31.150	31.150	31.150	26.303	1
2024-03-19	31.100	31.200	30.800	30.800	26.007	1,097
2024-03-15	30.600	30.700	30.600	30.600	25.838	879
2024-03-14	29.950	30.300	29.950	30.300	25.585	916
2024-03-13	30.400	30.400	30.100	30.100	25.416	590
2024-03-12	30.200	30.250	29.950	30.150	25.458	366
2024-03-11	29.900	30.300	29.900	30.150	25.458	342
2024-03-08	29.850	29.850	29.800	29.800	25.163	25
2024-03-07	30.000	30.350	30.000	30.350	25.627	380
2024-03-06	30.000	30.000	29.650	29.800	25.163	183
2024-03-05	30.100	30.200	29.750	29.750	25.120	265
2024-03-04	30.000	30.150	30.000	30.150	25.458	880
2024-03-01	30.100	30.100	29.800	30.000	25.331	473

← NewerPage 10 of 19 · 1,132 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
2020-04-28	2.0800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.