Österreichische Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	32.550	32.550	32.300	32.300	25.855	300
2023-03-23	32.850	32.900	32.650	32.650	26.135	25
2023-03-22	33.200	33.200	33.150	33.150	26.536	200
2023-03-21	32.900	32.900	32.900	32.900	26.335	137
2023-03-20	33.600	33.750	33.400	33.400	26.736	91
2023-03-17	33.450	33.650	33.350	33.650	26.936	1,292
2023-03-16	33.050	33.350	32.650	33.350	26.696	1,585
2023-03-15	35.100	35.400	34.450	34.450	27.576	482
2023-03-14	34.750	36.300	34.750	36.300	29.057	3,438
2023-03-13	34.000	34.300	34.000	34.300	27.456	338
2023-03-10	34.350	34.650	34.350	34.400	27.536	49
2023-03-09	34.500	34.900	34.450	34.900	27.936	115
2023-03-08	33.900	34.400	33.800	34.300	27.456	1,679
2023-03-07	33.650	33.950	33.650	33.950	27.176	361
2023-03-06	33.850	33.850	33.500	33.700	26.976	766
2023-03-03	33.750	33.900	33.550	33.900	27.136	1,072
2023-03-02	33.350	33.550	33.350	33.450	26.776	118
2023-03-01	33.650	33.650	33.450	33.500	26.816	56
2023-02-28	33.500	33.550	33.050	33.400	26.736	1,080
2023-02-27	33.200	33.300	33.200	33.300	26.656	185
2023-02-22	33.400	33.400	33.100	33.150	26.536	648
2023-02-21	33.250	33.500	33.250	33.500	26.816	2
2023-02-20	33.550	33.550	33.300	33.550	26.856	295
2023-02-17	33.550	33.550	33.300	33.300	26.656	78
2023-02-16	33.300	33.850	33.300	33.850	27.096	40
2023-02-15	33.400	33.600	33.400	33.600	26.896	40
2023-02-14	33.300	33.300	33.250	33.250	26.616	2
2023-02-13	33.000	33.200	33.000	33.200	26.576	30
2023-02-10	33.450	33.450	33.250	33.400	26.736	1,987
2023-02-09	33.300	33.350	33.100	33.350	26.696	2,101
2023-02-08	32.800	33.150	32.800	32.850	26.295	1,181
2023-02-07	32.450	32.700	32.450	32.700	26.175	40
2023-02-06	32.950	33.100	32.900	32.900	26.335	2
2023-02-03	33.300	33.350	33.000	33.100	26.496	1,411
2023-02-02	33.000	33.300	32.900	33.200	26.576	3,200
2023-02-01	32.850	32.900	32.850	32.900	26.335	45
2023-01-31	32.600	32.850	32.600	32.700	26.175	650
2023-01-30	32.600	32.600	32.400	32.400	25.935	30
2023-01-27	32.450	32.750	32.450	32.450	25.975	934
2023-01-26	32.350	32.400	32.350	32.400	25.935	4
2023-01-24	33.000	33.000	32.550	32.550	26.055	221
2023-01-23	33.300	33.300	32.900	32.950	26.375	112
2023-01-20	32.650	33.100	32.650	32.850	26.295	378
2023-01-19	32.800	32.800	32.300	32.600	26.095	350
2023-01-18	32.800	33.200	32.800	33.200	26.576	221
2023-01-17	32.700	32.750	32.200	32.450	25.975	762
2023-01-16	32.550	32.750	32.550	32.750	26.215	447
2023-01-13	32.350	32.650	32.250	32.550	26.055	1,321
2023-01-12	32.950	32.950	32.050	32.300	25.855	387
2023-01-10	32.750	32.900	32.500	32.500	26.015	517
2023-01-09	32.300	32.800	32.300	32.800	26.255	196
2023-01-06	31.900	32.400	31.700	32.400	25.935	250
2023-01-05	30.950	31.500	30.950	31.500	25.215	1,225
2023-01-04	30.950	30.950	30.800	30.800	24.654	225
2023-01-03	30.650	30.950	30.650	30.700	24.574	1,310
2023-01-02	29.850	30.250	29.850	30.250	24.214	1,430
2022-12-30	29.800	29.800	29.400	29.700	23.774	125
2022-12-28	29.100	29.100	28.850	28.850	23.094	100
2022-12-27	29.700	29.900	29.700	29.900	23.934	232
2022-12-23	29.200	29.250	29.150	29.250	23.414	150

← NewerPage 14 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.