Österreichische Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	38.350	38.550	37.850	37.850	28.516	789
2021-12-30	38.450	38.600	37.900	38.050	28.666	2,299
2021-12-29	38.000	38.300	37.550	38.300	28.855	1,196
2021-12-28	37.550	37.650	37.550	37.650	28.365	27
2021-12-27	37.400	37.850	37.400	37.850	28.516	1,879
2021-12-23	37.850	37.850	37.500	37.500	28.252	598
2021-12-22	37.150	37.400	37.000	37.200	28.026	2,126
2021-12-21	37.250	37.250	36.750	36.750	27.687	100
2021-12-20	36.500	36.800	36.450	36.750	27.687	2,138
2021-12-17	37.000	37.000	36.350	36.750	27.687	760
2021-12-16	37.250	37.350	37.200	37.350	28.139	1,622
2021-12-15	37.300	37.400	37.050	37.050	27.913	1,886
2021-12-14	37.600	37.600	36.850	37.200	28.026	1,624
2021-12-13	37.600	37.600	37.600	37.600	28.327	1
2021-12-10	37.250	37.400	37.250	37.400	28.177	222
2021-12-09	37.700	37.700	37.450	37.450	28.214	220
2021-12-08	38.400	38.400	38.050	38.050	28.666	925
2021-12-07	37.900	38.750	37.900	38.350	28.892	1,021
2021-12-06	36.900	37.350	36.900	37.350	28.139	1,505
2021-12-03	36.900	36.900	36.300	36.500	27.498	1,634
2021-12-02	36.600	36.600	36.600	36.600	27.574	1
2021-12-01	37.050	37.050	36.350	36.950	27.837	1,113
2021-11-30	36.700	36.850	36.300	36.450	27.461	1,097
2021-11-29	38.200	38.200	37.000	37.000	27.875	877
2021-11-26	37.000	38.100	36.900	37.800	28.478	1,209
2021-11-25	37.500	37.500	37.050	37.100	27.950	1,850
2021-11-24	37.400	37.400	37.200	37.200	28.026	427
2021-11-23	38.100	38.100	37.600	37.750	28.440	486
2021-11-22	37.450	38.500	37.450	38.100	28.704	824
2021-11-19	37.450	37.450	37.450	37.450	28.214	1
2021-11-18	37.250	37.500	36.900	36.900	27.800	2,562
2021-11-17	37.500	37.550	37.200	37.250	28.064	602
2021-11-16	37.600	37.600	37.150	37.150	27.988	130
2021-11-15	37.200	37.750	37.200	37.750	28.440	598
2021-11-12	37.250	37.350	36.850	36.850	27.762	400
2021-11-11	37.300	37.500	36.900	37.250	28.064	1,206
2021-11-10	38.900	39.250	38.700	38.700	29.156	242
2021-11-09	38.850	39.000	38.850	38.850	29.269	795
2021-11-08	38.700	38.700	38.150	38.350	28.892	626
2021-11-05	38.550	38.900	38.350	38.350	28.892	568
2021-11-04	37.250	38.500	37.250	38.500	29.005	715
2021-11-03	37.250	37.250	36.800	37.200	28.026	815
2021-11-02	37.150	37.200	37.000	37.100	27.950	287
2021-11-01	36.900	37.300	36.900	37.200	28.026	64
2021-10-29	36.900	36.900	36.850	36.850	27.762	151
2021-10-28	36.950	37.000	36.500	36.500	27.498	23
2021-10-27	37.000	37.000	36.650	36.850	27.762	369
2021-10-26	37.050	37.300	37.050	37.050	27.913	643
2021-10-25	37.250	37.250	36.550	36.650	27.611	149
2021-10-22	37.300	37.650	37.250	37.250	28.064	112
2021-10-21	37.050	37.450	37.050	37.350	28.139	1,525
2021-10-20	37.150	37.150	36.700	37.100	27.950	306
2021-10-19	37.500	37.500	36.750	36.750	27.687	170
2021-10-18	37.000	37.000	36.950	36.950	27.837	15
2021-10-15	36.800	36.950	36.800	36.950	27.837	307
2021-10-14	37.400	37.400	36.400	36.700	27.649	416

← NewerPage 19 of 19 · 1,136 trading days

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.