Österreichische Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	29.200	29.300	29.200	29.300	23.454	574
2022-12-21	29.150	29.450	29.150	29.450	23.574	286
2022-12-20	28.950	29.200	28.950	28.950	23.174	907
2022-12-19	30.000	30.000	29.500	29.550	23.654	819
2022-12-16	31.350	31.350	30.850	30.850	24.694	735
2022-12-15	32.500	32.500	32.000	32.000	25.615	70
2022-12-14	32.700	32.700	32.350	32.350	25.895	30
2022-12-13	33.050	33.050	32.500	32.500	26.015	50
2022-12-12	33.100	33.400	32.900	33.400	26.736	1,042
2022-12-09	33.000	33.200	33.000	33.200	26.576	3,045
2022-12-08	33.000	33.100	33.000	33.100	26.496	1
2022-12-07	33.000	33.200	32.900	33.000	26.415	2,178
2022-12-06	33.000	33.000	32.850	32.850	26.295	638
2022-12-05	32.850	32.850	32.550	32.750	26.215	366
2022-12-02	32.400	32.800	32.400	32.800	26.255	250
2022-12-01	32.650	32.750	32.300	32.750	26.215	846
2022-11-30	31.900	32.200	31.900	32.200	25.775	250
2022-11-28	32.300	32.600	32.250	32.600	26.095	200
2022-11-24	32.500	32.650	32.450	32.650	26.135	220
2022-11-23	32.600	32.700	32.600	32.700	26.175	100
2022-11-22	32.400	32.900	32.400	32.600	26.095	51
2022-11-21	32.450	32.850	32.450	32.550	26.055	757
2022-11-18	32.450	32.800	32.450	32.800	26.255	375
2022-11-17	32.800	33.000	32.800	33.000	26.415	150
2022-11-16	32.700	32.700	32.300	32.300	25.855	480
2022-11-15	33.050	33.050	32.300	32.800	26.255	453
2022-11-14	31.900	33.050	31.900	33.050	26.456	753
2022-11-11	31.500	32.900	31.500	32.550	26.055	4,476
2022-11-10	30.900	31.100	30.750	31.100	24.895	995
2022-11-09	30.800	30.900	30.800	30.900	24.735	505
2022-11-08	30.100	30.450	30.100	30.450	24.374	2,637
2022-11-07	29.000	29.700	29.000	29.700	23.774	3,461
2022-11-04	28.500	28.800	28.500	28.800	23.054	547
2022-11-03	28.850	28.850	28.050	28.050	22.453	577
2022-11-02	28.600	28.600	28.400	28.600	22.893	619
2022-11-01	29.200	29.200	28.450	28.450	22.773	148
2022-10-31	28.750	28.750	28.700	28.700	22.973	95
2022-10-28	28.350	28.350	28.100	28.100	22.493	100
2022-10-27	28.600	28.700	28.100	28.100	22.493	1,206
2022-10-26	28.400	28.500	28.250	28.350	22.693	1,410
2022-10-25	27.800	28.100	27.800	28.100	22.493	1,705
2022-10-24	27.600	28.000	27.600	28.000	22.413	794
2022-10-21	27.550	27.550	27.550	27.550	22.053	13
2022-10-20	27.600	27.850	27.600	27.850	22.293	2,091
2022-10-19	28.100	28.100	27.450	27.600	22.093	139
2022-10-18	28.250	28.250	27.900	28.000	22.413	285
2022-10-17	27.800	27.800	27.650	27.650	22.133	53
2022-10-11	27.900	28.000	27.800	27.800	22.253	636
2022-10-10	27.900	28.300	27.600	28.200	22.573	224
2022-10-07	27.900	27.900	27.700	27.700	22.173	1,054
2022-10-06	27.600	27.950	27.400	27.750	22.213	1,510
2022-10-05	27.850	27.950	27.350	27.350	21.893	488
2022-10-04	28.150	28.250	27.550	27.550	22.053	781
2022-10-03	27.300	27.800	26.850	27.800	22.253	2,208
2022-09-30	26.900	27.150	26.750	27.150	21.733	1,731
2022-09-29	26.050	26.400	26.050	26.300	21.052	489
2022-09-28	26.050	26.300	26.050	26.300	21.052	500
2022-09-27	26.750	26.750	26.500	26.500	21.212	408
2022-09-26	26.300	26.550	25.900	26.200	20.972	1,541
2022-09-23	26.650	26.800	26.350	26.350	21.092	1,963

← NewerPage 15 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.