Österreichische Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	30.750	30.750	30.750	30.750	25.965	32
2023-11-06	30.150	30.300	30.050	30.300	25.585	333
2023-11-03	30.500	30.700	30.300	30.300	25.585	465
2023-11-02	30.200	30.550	30.200	30.550	25.796	1,030
2023-11-01	30.400	30.400	29.950	29.950	25.289	40
2023-10-31	29.900	30.200	29.900	30.200	25.500	775
2023-10-30	30.300	30.300	29.950	29.950	25.289	550
2023-10-27	30.700	30.700	30.300	30.300	25.585	61
2023-10-26	30.800	30.800	30.600	30.700	25.923	490
2023-10-25	30.950	31.000	30.950	31.000	26.176	150
2023-10-23	31.350	31.500	31.150	31.150	26.303	2,010
2023-10-19	31.250	31.250	31.200	31.200	26.345	31
2023-10-16	31.350	31.350	31.250	31.250	26.387	23
2023-10-13	31.250	31.350	31.250	31.350	26.471	730
2023-10-11	30.750	31.400	30.750	31.400	26.514	121
2023-10-10	30.900	30.900	30.850	30.850	26.049	29
2023-10-09	30.650	30.900	30.650	30.900	26.091	252
2023-10-06	30.650	30.950	30.650	30.950	26.134	1
2023-10-04	31.150	31.150	30.900	30.900	26.091	30
2023-10-02	31.350	31.350	31.200	31.200	26.345	49
2023-09-29	31.150	31.150	31.050	31.050	26.218	10
2023-09-28	30.800	31.200	30.800	31.200	26.345	3
2023-09-27	31.000	31.100	31.000	31.100	26.260	200
2023-09-25	31.150	31.300	31.000	31.300	26.429	110
2023-09-22	31.200	31.600	31.200	31.600	26.682	1,118
2023-09-21	31.050	31.450	31.050	31.250	26.387	419
2023-09-19	31.300	31.500	31.300	31.350	26.471	1,033
2023-09-18	31.550	31.600	31.500	31.500	26.598	21
2023-09-15	31.750	31.750	31.500	31.500	26.598	24
2023-09-14	31.500	31.600	31.500	31.600	26.682	24
2023-09-13	31.300	31.300	31.200	31.300	26.429	160
2023-09-12	31.150	31.600	31.150	31.450	26.556	596
2023-09-11	31.250	31.450	31.250	31.450	26.556	300
2023-09-08	31.250	31.450	31.250	31.450	26.556	150
2023-09-07	31.500	31.750	31.500	31.750	26.809	1,750
2023-09-04	31.950	31.950	31.350	31.700	26.767	212
2023-09-01	31.800	31.900	31.550	31.900	26.936	2,035
2023-08-30	31.400	31.550	31.250	31.550	26.640	93
2023-08-28	31.500	31.650	31.500	31.650	26.725	20
2023-08-24	31.850	31.850	31.550	31.550	26.640	216
2023-08-22	31.600	31.850	31.600	31.600	26.682	165
2023-08-21	31.450	31.500	31.350	31.500	26.598	501
2023-08-17	31.750	32.000	31.700	32.000	27.020	516
2023-08-15	32.350	32.350	31.900	31.900	26.936	21
2023-08-14	32.150	32.250	31.700	32.000	27.020	1,733
2023-08-11	32.500	32.600	32.500	32.600	27.527	100
2023-08-10	32.200	32.650	32.200	32.650	27.569	150
2023-08-07	31.800	32.050	31.650	32.050	27.062	48
2023-08-02	32.950	32.950	32.950	32.950	27.822	152
2023-08-01	33.350	33.350	32.700	33.050	27.907	46
2023-07-28	33.150	33.150	32.750	32.800	27.696	154
2023-07-27	32.700	33.000	32.700	33.000	27.865	30
2023-07-26	32.550	32.750	32.350	32.750	27.654	135
2023-07-25	32.500	32.700	32.500	32.700	27.611	30
2023-07-24	33.000	33.000	32.750	32.750	27.654	234
2023-07-21	32.900	33.350	32.900	33.350	28.160	3
2023-07-18	33.400	33.500	33.400	33.500	28.287	220
2023-07-17	33.300	33.300	32.900	33.200	28.033	53
2023-07-14	33.450	33.450	33.400	33.400	28.202	45
2023-07-12	33.100	33.300	33.100	33.300	28.118	100

← NewerPage 12 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.