Österreichische Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	30.300	30.300	29.950	29.950	25.289	14
2024-02-28	30.150	30.150	29.850	29.850	25.205	28
2024-02-27	30.000	30.050	29.700	29.950	25.289	683
2024-02-26	30.200	30.200	30.200	30.200	25.500	371
2024-02-22	30.700	30.700	30.400	30.400	25.669	100
2024-02-21	30.550	30.600	30.500	30.500	25.754	252
2024-02-20	30.450	30.600	30.450	30.600	25.838	251
2024-02-16	30.500	30.550	30.250	30.500	25.754	290
2024-02-15	30.750	30.750	30.450	30.450	25.711	32
2024-02-14	30.850	30.850	30.500	30.500	25.754	150
2024-02-13	30.800	30.800	30.550	30.700	25.923	285
2024-02-09	31.000	31.000	30.450	30.700	25.923	1,004
2024-02-08	31.100	31.150	31.100	31.150	26.303	50
2024-02-07	31.450	31.450	31.250	31.250	26.387	45
2024-02-05	30.750	31.600	30.750	31.600	26.682	9,075
2024-02-02	31.300	31.300	31.250	31.250	26.387	100
2024-02-01	31.450	31.450	31.250	31.250	26.387	38
2024-01-31	31.450	31.450	31.100	31.350	26.471	1,013
2024-01-30	31.150	31.350	31.150	31.350	26.471	100
2024-01-29	31.250	31.350	31.250	31.350	26.471	130
2024-01-24	31.300	31.450	31.100	31.450	26.556	181
2024-01-22	31.350	31.350	31.050	31.150	26.303	581
2024-01-18	31.600	31.600	31.450	31.450	26.556	50
2024-01-16	31.950	31.950	31.900	31.900	26.936	94
2024-01-15	32.800	32.800	32.350	32.350	27.316	24
2024-01-12	32.800	33.050	32.400	32.500	27.442	428
2024-01-11	32.800	32.800	32.550	32.650	27.569	497
2024-01-10	32.450	32.650	32.450	32.650	27.569	50
2024-01-09	32.800	32.900	32.750	32.750	27.654	1,000
2024-01-08	32.700	32.700	32.350	32.650	27.569	320
2024-01-05	32.500	32.500	32.350	32.500	27.442	76
2024-01-04	32.350	32.850	32.350	32.850	27.738	1,900
2024-01-02	32.950	32.950	32.450	32.450	27.400	339
2023-12-28	32.400	32.400	32.250	32.250	27.231	47
2023-12-27	32.600	32.600	32.400	32.450	27.400	539
2023-12-21	32.900	32.900	32.750	32.750	27.654	3
2023-12-20	32.500	33.100	32.500	32.850	27.738	1,016
2023-12-19	32.450	32.450	32.200	32.200	27.189	100
2023-12-18	31.800	32.200	31.800	32.200	27.189	225
2023-12-15	31.900	31.950	31.550	31.600	26.682	1,056
2023-12-14	31.400	31.550	31.400	31.550	26.640	639
2023-12-12	31.650	31.650	31.450	31.600	26.682	360
2023-12-11	31.450	31.600	31.450	31.600	26.682	272
2023-12-08	31.500	31.950	31.500	31.750	26.809	85
2023-12-07	31.400	31.650	31.400	31.450	26.556	670
2023-12-06	31.500	31.750	31.500	31.750	26.809	2
2023-12-05	31.350	31.600	31.350	31.600	26.682	150
2023-12-04	31.550	31.550	31.500	31.500	26.598	470
2023-12-01	31.650	31.700	31.500	31.500	26.598	63
2023-11-30	31.850	31.850	31.450	31.450	26.556	490
2023-11-27	32.200	32.200	32.000	32.000	27.020	240
2023-11-24	31.950	32.000	31.950	32.000	27.020	10
2023-11-21	31.700	31.850	31.700	31.850	26.894	2
2023-11-20	31.900	32.050	31.900	32.050	27.062	600
2023-11-17	32.300	32.650	32.250	32.250	27.231	1,257
2023-11-16	32.300	32.500	32.300	32.450	27.400	247
2023-11-15	32.050	32.200	31.950	32.200	27.189	501
2023-11-14	31.600	32.500	31.600	31.850	26.894	645
2023-11-13	30.900	31.050	30.700	31.050	26.218	1,600
2023-11-10	30.950	31.200	30.950	30.950	26.134	2,122

← NewerPage 11 of 19 · 1,135 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.