Österreichische Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	32.250	32.450	32.250	32.450	32.450	57
2026-07-23	32.600	32.600	32.300	32.550	32.550	86
2026-07-22	32.350	32.550	32.300	32.550	32.550	777
2026-07-21	32.400	32.550	32.150	32.550	32.550	860
2026-07-20	32.600	32.600	32.600	32.600	32.600	1,819
2026-07-17	32.100	32.650	32.100	32.650	32.650	1,819
2026-07-16	32.150	32.500	32.150	32.200	32.200	2,048
2026-07-15	32.200	32.200	32.200	32.200	32.200	118
2026-07-14	31.750	32.300	31.750	31.750	31.750	681
2026-07-13	31.850	32.250	31.700	32.100	32.100	1,048
2026-07-10	31.950	32.250	31.950	32.000	32.000	18
2026-07-09	31.450	31.950	31.450	31.750	31.750	2,716
2026-07-08	32.100	32.100	32.100	32.100	32.100	4
2026-07-07	31.600	31.600	31.600	31.600	31.600	5
2026-07-06	32.150	32.150	31.600	32.150	32.150	193
2026-07-03	31.950	32.500	31.950	32.500	32.500	35
2026-07-02	32.100	32.100	31.750	31.750	31.750	1,358
2026-07-01	31.050	31.750	31.050	31.750	31.750	708
2026-06-30	31.950	31.950	30.800	31.450	31.450	1,198
2026-06-29	31.800	31.800	31.350	31.350	31.350	59
2026-06-26	31.750	32.300	31.750	32.300	32.300	103
2026-06-25	31.750	31.750	31.750	31.750	31.750	711
2026-06-24	31.350	31.950	31.150	31.950	31.950	711
2026-06-23	31.550	31.750	30.950	31.750	31.750	1,678
2026-06-22	32.150	32.150	32.150	32.150	32.150	268
2026-06-19	32.300	32.300	32.300	32.300	32.300	268
2026-06-18	31.250	32.200	31.250	32.200	32.200	268
2026-06-17	31.500	32.350	31.500	32.350	32.350	3,454
2026-06-16	31.750	31.750	31.350	31.650	31.650	771
2026-06-15	32.350	32.350	31.550	31.550	31.550	187
2026-06-12	31.700	31.700	31.550	31.550	31.550	42
2026-06-11	31.500	31.550	31.200	31.550	31.550	220
2026-06-10	31.800	32.100	31.650	32.100	32.100	254
2026-06-09	32.100	32.100	32.100	32.100	32.100	322
2026-06-08	32.300	32.300	31.800	32.100	32.100	322
2026-06-05	32.300	32.500	32.050	32.350	32.350	67
2026-06-04	31.950	32.400	31.950	32.050	32.050	981
2026-06-03	32.150	32.400	32.000	32.050	32.050	1,132
2026-06-02	32.100	32.100	32.050	32.050	32.050	175
2026-06-01	32.450	32.450	31.750	31.750	31.750	56
2026-05-29	32.100	32.950	32.100	32.550	32.550	485
2026-05-28	32.200	32.450	31.700	32.450	32.450	633
2026-05-27	32.200	32.500	31.500	31.500	31.500	775
2026-05-26	31.750	32.250	31.500	31.500	31.500	1,896
2026-05-25	31.850	32.100	31.250	31.250	31.250	102
2026-05-22	31.750	31.750	31.250	31.250	31.250	2
2026-05-21	31.600	32.000	31.250	31.250	31.250	656
2026-05-20	30.800	31.800	30.700	31.800	31.800	804
2026-05-19	31.450	31.450	31.250	31.250	31.250	1
2026-05-18	31.050	31.550	31.050	31.250	31.250	335
2026-05-15	31.150	31.250	30.850	31.250	31.250	2,178
2026-05-14	31.100	31.850	31.100	31.850	31.850	65
2026-05-13	30.900	30.950	30.750	30.950	30.950	1,363
2026-05-12	31.400	31.400	30.850	30.850	30.850	123
2026-05-11	30.350	31.000	30.350	31.000	31.000	1,209
2026-05-08	30.750	30.750	30.050	30.500	30.500	2,366
2026-05-07	31.500	31.500	30.800	30.800	30.800	4,774
2026-05-06	31.150	31.600	31.150	31.550	31.550	494
2026-05-05	31.550	31.550	31.000	31.050	31.050	2,071
2026-05-04	32.250	32.300	31.600	31.600	31.600	810

← NewerPage 2 of 5 · 246 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.