Österreichische Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	33.150	33.800	33.000	33.500	25.238	614
2022-03-28	32.700	33.300	32.700	33.150	24.975	5,501
2022-03-25	32.300	32.600	32.300	32.600	24.560	285
2022-03-24	32.950	32.950	32.350	32.350	24.372	3,957
2022-03-23	33.250	33.250	32.750	33.000	24.862	1,003
2022-03-22	32.850	33.250	32.850	33.250	25.050	695
2022-03-21	33.250	33.250	32.750	33.100	24.937	2,923
2022-03-18	33.300	33.550	32.800	33.350	25.125	3,735
2022-03-17	33.900	33.950	33.500	33.650	25.351	3,536
2022-03-16	33.600	33.700	33.350	33.700	25.389	561
2022-03-15	32.550	33.200	31.800	33.200	25.012	3,101
2022-03-14	34.300	34.300	32.800	32.800	24.711	2,684
2022-03-11	33.150	34.300	33.000	34.100	25.690	4,436
2022-03-10	35.250	35.250	35.150	35.150	26.481	304
2022-03-09	34.850	34.950	34.700	34.700	26.142	1,008
2022-03-08	33.900	34.000	33.500	33.500	25.238	1,146
2022-03-07	33.850	33.850	32.500	33.800	25.464	5,314
2022-03-04	35.150	35.150	34.200	34.500	25.992	1,867
2022-03-03	35.400	35.600	35.300	35.300	26.594	1,168
2022-03-02	35.900	35.900	34.200	35.200	26.519	3,913
2022-03-01	36.300	36.450	36.150	36.150	27.235	258
2022-02-28	36.100	36.500	35.250	36.500	27.498	1,106
2022-02-25	35.750	36.750	35.500	36.500	27.498	3,025
2022-02-24	35.200	35.550	34.750	35.550	26.783	1,688
2022-02-22	35.450	36.350	35.450	36.100	27.197	2,479
2022-02-21	36.500	36.800	36.000	36.600	27.574	568
2022-02-18	36.600	37.150	36.500	36.700	27.649	2,132
2022-02-17	36.700	36.850	36.700	36.850	27.762	1,063
2022-02-16	37.550	37.550	37.100	37.350	28.139	528
2022-02-15	37.050	37.550	37.050	37.050	27.913	663
2022-02-14	37.000	37.050	36.550	37.050	27.913	2,598
2022-02-11	37.850	37.850	37.400	37.400	28.177	265
2022-02-10	38.750	38.750	37.650	37.650	28.365	276
2022-02-09	37.950	38.500	37.950	38.250	28.817	564
2022-02-08	37.800	37.950	37.650	37.650	28.365	1,127
2022-02-07	37.500	37.650	37.400	37.400	28.177	1,583
2022-02-04	37.850	37.850	37.400	37.400	28.177	150
2022-02-03	37.700	37.700	37.650	37.650	28.365	15
2022-02-02	38.050	38.300	38.000	38.000	28.629	364
2022-02-01	37.750	37.900	37.450	37.600	28.327	1,519
2022-01-31	37.650	37.700	37.350	37.350	28.139	556
2022-01-28	37.450	37.650	37.350	37.350	28.139	3,920
2022-01-27	36.550	37.350	36.500	36.900	27.800	2,062
2022-01-26	36.400	36.900	36.350	36.350	27.385	506
2022-01-25	36.350	36.350	35.950	36.150	27.235	1,304
2022-01-24	36.750	36.750	35.600	36.250	27.310	4,268
2022-01-21	37.300	37.300	36.750	36.950	27.837	1,956
2022-01-20	37.500	37.600	37.250	37.500	28.252	2,267
2022-01-19	37.850	37.850	37.850	37.850	28.516	76
2022-01-18	37.900	38.050	37.700	37.850	28.516	894
2022-01-17	37.800	38.250	37.800	38.050	28.666	1,617
2022-01-14	37.750	37.800	37.400	37.800	28.478	1,846
2022-01-13	38.250	38.700	38.250	38.700	29.156	206
2022-01-12	37.950	38.900	37.950	38.750	29.194	1,693
2022-01-11	38.200	38.600	38.150	38.200	28.779	1,291
2022-01-10	39.150	39.150	38.200	38.600	29.081	731
2022-01-07	39.000	39.250	38.600	39.250	29.570	583
2022-01-06	38.800	39.100	38.800	39.100	29.457	500
2022-01-05	38.650	39.400	38.650	39.100	29.457	1,575
2022-01-04	38.900	38.900	38.350	38.350	28.892	247

← NewerPage 18 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.