Österreichische Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	27.900	27.950	27.800	27.950	22.373	200
2022-06-24	27.350	27.850	27.250	27.850	22.293	726
2022-06-22	27.300	27.650	26.950	27.650	22.133	3,143
2022-06-21	27.950	27.950	27.500	27.650	22.133	290
2022-06-20	27.950	28.000	27.600	28.000	22.413	2,221
2022-06-17	27.550	28.150	27.400	27.850	22.293	6,135
2022-06-16	28.150	28.150	27.300	27.600	22.093	1,329
2022-06-15	28.150	28.300	28.050	28.300	22.653	2,708
2022-06-14	27.500	28.100	27.400	28.100	22.493	412
2022-06-13	27.950	27.950	27.700	27.750	22.213	906
2022-06-10	28.250	28.350	27.800	28.350	22.693	5,130
2022-06-09	28.500	28.650	28.350	28.450	22.773	669
2022-06-08	28.700	28.700	28.350	28.350	22.693	1,596
2022-06-07	28.900	28.900	28.500	28.650	22.933	947
2022-06-06	29.100	29.300	29.050	29.300	23.454	277
2022-06-03	28.950	28.950	28.950	28.950	23.174	100
2022-06-02	28.550	28.600	28.550	28.600	22.893	908
2022-06-01	28.850	28.950	28.250	28.400	22.733	2,847
2022-05-31	29.100	29.150	28.600	28.700	22.973	1,283
2022-05-30	29.450	29.450	29.300	29.400	23.534	78
2022-05-27	29.100	29.200	29.100	29.200	23.374	69
2022-05-26	29.000	29.050	29.000	29.050	23.254	144
2022-05-25	29.050	29.250	28.750	29.000	23.214	1,365
2022-05-24	29.300	29.300	29.000	29.000	23.214	268
2022-05-23	29.550	29.700	29.550	29.700	23.774	17
2022-05-20	29.250	29.250	29.200	29.200	23.374	25
2022-05-19	29.000	29.000	28.500	28.650	22.933	429
2022-05-18	29.900	29.950	29.600	29.600	23.694	1,036
2022-05-17	29.600	30.300	29.550	30.300	24.254	1,347
2022-05-16	29.050	29.250	28.750	29.250	23.414	800
2022-05-13	29.350	29.450	28.950	29.100	23.294	625
2022-05-12	27.950	28.600	27.950	28.600	22.893	1,264
2022-05-11	28.650	28.650	28.100	28.400	22.733	2,220
2022-05-10	28.000	28.900	28.000	28.050	22.453	964
2022-05-09	28.950	28.950	28.100	28.100	22.493	719
2022-05-06	29.500	29.500	28.750	29.300	23.454	1,498
2022-05-05	30.350	30.350	29.750	29.750	23.814	550
2022-05-04	30.900	30.900	30.050	30.150	24.134	3,532
2022-05-03	30.700	30.800	30.700	30.700	24.574	353
2022-05-02	31.200	32.300	31.000	32.300	24.334	1,261
2022-04-29	32.600	32.600	30.800	30.950	23.317	3,549
2022-04-28	33.650	33.850	33.350	33.500	25.238	340
2022-04-27	33.000	33.300	32.750	33.300	25.088	554
2022-04-26	32.950	32.950	32.900	32.900	24.786	7
2022-04-22	33.000	33.500	33.000	33.500	25.238	130
2022-04-21	33.250	33.400	33.200	33.300	25.088	846
2022-04-20	33.000	33.400	33.000	33.250	25.050	689
2022-04-19	32.550	33.150	32.550	33.150	24.975	2,136
2022-04-14	32.200	32.550	32.200	32.450	24.447	639
2022-04-13	31.900	32.100	31.650	32.100	24.184	2,055
2022-04-11	32.650	32.650	32.100	32.100	24.184	890
2022-04-08	32.300	32.600	32.250	32.600	24.560	380
2022-04-07	32.100	32.100	31.650	31.850	23.995	1,271
2022-04-06	32.500	32.500	31.800	32.100	24.184	1,913
2022-04-05	33.100	33.300	32.300	32.400	24.410	2,096
2022-04-04	33.000	33.000	32.500	33.000	24.862	1,283
2022-04-01	32.550	32.850	32.500	32.700	24.636	502
2022-03-31	32.750	32.950	32.400	32.400	24.410	1,820
2022-03-30	33.500	33.900	32.700	32.700	24.636	5,461
2022-03-29	33.150	33.800	33.000	33.500	25.238	614

← NewerPage 17 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.