Österreichische Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	27.400	27.400	26.750	27.150	21.733	7,806
2022-09-21	27.700	28.050	27.700	27.700	22.173	1,214
2022-09-20	28.000	28.200	28.000	28.200	22.573	53
2022-09-19	28.550	28.550	28.050	28.350	22.693	1,575
2022-09-16	28.650	28.800	28.400	28.400	22.733	3,644
2022-09-15	29.850	29.900	29.400	29.600	23.694	4,324
2022-09-14	30.300	30.350	29.700	29.900	23.934	1,858
2022-09-13	30.800	30.800	30.200	30.400	24.334	1,525
2022-09-12	30.600	30.950	30.400	30.400	24.334	2,480
2022-09-09	30.550	30.900	30.100	30.500	24.414	9,995
2022-09-08	28.400	29.500	28.400	29.500	23.614	2,886
2022-09-07	28.200	28.300	28.200	28.300	22.653	1,143
2022-09-06	28.000	28.550	28.000	28.550	22.853	1,265
2022-09-05	27.900	28.050	27.650	28.000	22.413	2,664
2022-09-02	28.050	28.400	28.050	28.300	22.653	24
2022-09-01	27.650	28.000	27.450	27.450	21.973	1,875
2022-08-30	27.500	27.500	27.500	27.500	22.013	998
2022-08-29	27.350	27.350	27.050	27.200	21.773	405
2022-08-26	27.450	27.450	27.250	27.250	21.813	110
2022-08-25	27.850	27.850	27.600	27.600	22.093	48
2022-08-24	27.350	27.650	27.350	27.650	22.133	124
2022-08-23	27.650	27.700	27.650	27.700	22.173	293
2022-08-22	28.150	28.150	27.600	27.600	22.093	500
2022-08-19	28.350	28.550	28.200	28.300	22.653	310
2022-08-18	29.200	29.200	28.550	29.000	23.214	1,040
2022-08-17	29.150	29.200	29.050	29.050	23.254	125
2022-08-16	28.700	29.300	28.700	29.300	23.454	759
2022-08-15	29.350	29.350	28.900	28.950	23.174	1,243
2022-08-11	28.400	29.550	28.400	29.550	23.654	377
2022-08-10	28.050	28.650	28.050	28.650	22.933	1,424
2022-08-09	28.450	28.450	27.900	28.100	22.493	1,084
2022-08-08	29.550	29.550	28.650	28.650	22.933	330
2022-08-05	29.000	29.300	29.000	29.150	23.334	133
2022-08-03	28.500	28.550	28.500	28.550	22.853	1,004
2022-08-02	28.100	28.550	28.100	28.550	22.853	869
2022-08-01	28.600	28.600	28.150	28.150	22.533	219
2022-07-29	28.450	28.550	28.350	28.350	22.693	75
2022-07-28	27.800	27.800	27.600	27.600	22.093	500
2022-07-27	27.700	27.750	27.700	27.750	22.213	90
2022-07-26	27.550	28.000	27.550	27.950	22.373	579
2022-07-25	28.250	28.350	27.850	28.150	22.533	314
2022-07-22	28.000	28.350	28.000	28.300	22.653	1,842
2022-07-21	27.750	28.450	27.750	28.300	22.653	1,653
2022-07-20	28.050	28.100	27.500	27.550	22.053	718
2022-07-19	27.850	28.300	27.850	28.300	22.653	676
2022-07-18	26.900	27.600	26.900	27.600	22.093	3,599
2022-07-15	26.550	26.950	26.550	26.950	21.573	285
2022-07-14	26.500	26.500	26.300	26.300	21.052	1,071
2022-07-13	26.750	26.800	26.550	26.800	21.453	590
2022-07-12	26.500	26.500	26.500	26.500	21.212	958
2022-07-11	27.200	27.200	26.700	26.750	21.413	1,434
2022-07-08	26.700	27.150	26.700	27.100	21.693	1,645
2022-07-07	26.950	27.100	26.900	27.050	21.653	734
2022-07-06	26.800	27.100	26.650	26.650	21.333	2,390
2022-07-05	27.100	27.100	27.050	27.050	21.653	11
2022-07-04	27.550	27.550	26.850	27.000	21.613	4,645
2022-07-01	27.200	27.700	27.200	27.650	22.133	198
2022-06-30	27.150	27.350	26.900	27.350	21.893	583
2022-06-29	27.500	27.500	27.150	27.250	21.813	529
2022-06-28	27.950	27.950	27.600	27.950	22.373	16

← NewerPage 16 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.