Österreichische Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-10	32.550	33.150	32.550	33.150	27.991	884
2023-07-07	32.750	32.850	32.450	32.850	27.738	390
2023-07-06	32.250	32.650	32.250	32.650	27.569	851
2023-07-04	32.800	32.800	32.600	32.600	27.527	265
2023-07-03	32.900	32.900	32.200	32.400	27.358	171
2023-06-30	32.650	32.700	32.650	32.700	27.611	5
2023-06-29	32.300	32.350	31.950	32.250	27.231	51
2023-06-28	32.400	32.400	32.250	32.250	27.231	18
2023-06-27	32.300	32.600	32.300	32.600	27.527	85
2023-06-26	31.900	32.400	31.900	32.400	27.358	75
2023-06-22	31.950	32.200	31.800	32.200	27.189	422
2023-06-20	31.950	32.200	31.800	32.200	27.189	2,046
2023-06-19	32.250	32.400	32.250	32.250	27.231	6
2023-06-16	32.550	32.850	32.550	32.850	27.738	457
2023-06-14	32.700	32.800	32.700	32.800	27.696	350
2023-06-12	33.200	33.300	33.200	33.300	28.118	239
2023-06-06	32.650	32.650	32.450	32.600	27.527	143
2023-06-05	32.900	33.000	32.900	33.000	27.865	24
2023-06-02	33.450	33.450	32.900	33.200	28.033	28
2023-06-01	32.800	33.250	32.800	33.250	28.076	328
2023-05-31	32.300	33.000	32.000	33.000	27.865	2,093
2023-05-30	32.700	32.750	32.550	32.750	27.654	1,280
2023-05-26	32.500	33.000	32.500	33.000	27.865	230
2023-05-25	32.950	32.950	32.800	32.800	27.696	200
2023-05-24	33.000	33.150	33.000	33.150	27.991	199
2023-05-23	32.700	33.000	32.700	33.000	27.865	402
2023-05-22	32.500	33.200	32.500	33.200	28.033	137
2023-05-19	32.500	33.000	32.500	33.000	27.865	1,435
2023-05-18	32.000	32.000	32.000	32.000	27.020	146
2023-05-17	32.050	32.300	32.050	32.250	27.231	535
2023-05-16	32.100	32.100	32.100	32.100	27.105	18
2023-05-15	33.350	33.350	32.500	32.550	27.485	317
2023-05-12	32.600	33.600	32.550	33.600	28.371	954
2023-05-11	32.100	32.250	32.100	32.250	27.231	25
2023-05-10	32.150	32.250	32.150	32.250	27.231	146
2023-05-08	31.850	31.900	31.550	31.900	26.936	305
2023-05-05	33.000	33.000	31.700	32.000	27.020	793
2023-05-04	33.100	33.450	32.850	32.850	27.738	591
2023-05-03	33.700	33.700	33.450	33.450	28.245	55
2023-05-02	33.150	33.650	33.100	33.650	28.413	677
2023-04-28	34.700	34.700	34.300	34.300	27.456	5,341
2023-04-27	34.250	34.400	34.100	34.400	27.536	800
2023-04-26	34.200	34.400	34.200	34.400	27.536	118
2023-04-25	34.550	34.800	34.350	34.350	27.496	65
2023-04-24	35.000	35.100	34.800	34.800	27.856	580
2023-04-21	34.250	34.500	34.250	34.500	27.616	1,800
2023-04-19	34.500	34.500	34.400	34.400	27.536	45
2023-04-18	34.900	34.950	34.550	34.550	27.656	218
2023-04-17	35.100	35.100	34.800	34.850	27.896	954
2023-04-14	35.000	35.100	34.800	34.800	27.856	171
2023-04-13	34.900	35.100	34.850	35.000	28.016	110
2023-04-12	34.800	34.800	34.300	34.750	27.816	3,363
2023-04-11	34.250	34.500	34.250	34.400	27.536	190
2023-04-06	33.800	33.950	33.800	33.850	27.096	377
2023-04-05	34.000	34.300	34.000	34.150	27.336	53
2023-04-04	34.350	34.350	33.800	33.800	27.056	115
2023-04-03	34.200	34.200	33.550	33.900	27.136	3,114
2023-03-31	33.950	34.100	33.800	34.000	27.216	195
2023-03-30	33.600	33.950	33.450	33.850	27.096	1,022
2023-03-28	32.750	33.100	32.750	32.800	26.255	1,383

← NewerPage 13 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.